SHA:601919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	15.30	15.42	15.23	15.27	-	0.66%	13,381,742
Mar 25, 2026	15.48	15.48	15.08	15.17	15.17	-2.13%	123,339,800
Mar 24, 2026	15.49	15.65	15.35	15.50	15.50	0.78%	105,599,900
Mar 23, 2026	15.66	15.70	15.33	15.38	15.38	-2.84%	144,099,200
Mar 20, 2026	15.69	15.96	15.65	15.83	15.83	-0.94%	148,643,200
Mar 19, 2026	16.14	16.29	15.98	15.98	15.98	-1.36%	102,390,900
Mar 18, 2026	16.15	16.42	15.98	16.20	16.20	0.37%	102,856,800
Mar 17, 2026	16.07	16.41	16.00	16.14	16.14	0.37%	111,179,239
Mar 16, 2026	15.77	16.14	15.69	16.08	16.08	1.90%	129,222,100
Mar 13, 2026	15.82	16.00	15.74	15.78	15.78	-1.00%	126,514,900
Mar 12, 2026	15.73	16.00	15.66	15.94	15.94	1.21%	126,783,400
Mar 11, 2026	15.36	15.78	15.30	15.75	15.75	2.27%	130,192,800
Mar 10, 2026	15.30	15.67	15.26	15.40	15.40	-0.77%	118,999,600
Mar 9, 2026	16.02	16.24	15.51	15.52	15.52	-1.71%	191,030,700
Mar 6, 2026	15.65	15.88	15.47	15.79	15.79	0.06%	148,787,900
Mar 5, 2026	15.71	16.14	15.49	15.78	15.78	-0.44%	263,309,700
Mar 4, 2026	16.50	16.50	15.27	15.85	15.85	-6.60%	379,239,900
Mar 3, 2026	15.50	16.98	15.31	16.97	16.97	9.91%	566,335,900
Mar 2, 2026	15.47	15.49	14.95	15.44	15.44	2.86%	294,862,600
Feb 27, 2026	15.10	15.11	14.95	15.01	15.01	-0.40%	80,274,420
Feb 26, 2026	14.84	15.10	14.80	15.07	15.07	1.82%	117,608,900
Feb 25, 2026	14.84	15.20	14.75	14.80	14.80	-0.20%	191,906,700
Feb 24, 2026	14.55	14.86	14.54	14.83	14.83	3.63%	159,832,000
Feb 13, 2026	14.53	14.55	14.30	14.31	14.31	-1.51%	72,774,599
Feb 12, 2026	14.57	14.62	14.51	14.53	14.53	-0.21%	48,979,790
Feb 11, 2026	14.49	14.66	14.45	14.56	14.56	0.69%	44,066,450
Feb 10, 2026	14.50	14.51	14.44	14.46	14.46	-0.34%	34,580,650
Feb 9, 2026	14.50	14.53	14.45	14.51	14.51	0.14%	45,758,310
Feb 6, 2026	14.55	14.57	14.40	14.49	14.49	-0.69%	53,619,040
Feb 5, 2026	14.57	14.67	14.51	14.59	14.59	0.14%	65,739,693
Feb 4, 2026	14.24	14.59	14.21	14.57	14.57	2.46%	136,894,100
Feb 3, 2026	14.21	14.33	14.14	14.22	14.22	0.49%	65,176,730
Feb 2, 2026	14.39	14.45	14.13	14.15	14.15	-1.67%	106,705,200
Jan 30, 2026	14.45	14.64	14.33	14.39	14.39	-0.62%	96,442,360
Jan 29, 2026	14.37	14.50	14.15	14.48	14.48	0.77%	154,341,489
Jan 28, 2026	14.39	14.67	14.32	14.37	14.37	-	187,830,402
Jan 27, 2026	14.48	14.58	14.36	14.37	14.37	-0.69%	77,291,980
Jan 26, 2026	14.42	14.57	14.36	14.47	14.47	0.35%	86,077,400
Jan 23, 2026	14.55	14.58	14.40	14.42	14.42	-0.89%	83,428,460
Jan 22, 2026	14.50	14.69	14.47	14.55	14.55	0.41%	61,039,270
Jan 21, 2026	14.57	14.68	14.45	14.49	14.49	-0.82%	72,140,270
Jan 20, 2026	14.51	14.64	14.44	14.61	14.61	1.04%	65,374,740
Jan 19, 2026	14.40	14.54	14.35	14.46	14.46	0.14%	63,626,280
Jan 16, 2026	14.67	14.68	14.40	14.44	14.44	-1.23%	97,538,860
Jan 15, 2026	14.67	14.72	14.60	14.62	14.62	-0.34%	67,532,090
Jan 14, 2026	14.87	14.90	14.66	14.67	14.67	-1.21%	123,122,100
Jan 13, 2026	14.88	15.00	14.82	14.85	14.85	0.13%	78,268,700
Jan 12, 2026	14.82	14.87	14.77	14.83	14.83	-0.47%	74,866,910
Jan 9, 2026	14.85	14.91	14.82	14.90	14.90	0.40%	55,870,270
Jan 8, 2026	14.88	14.88	14.78	14.84	14.84	-0.34%	68,050,230