SHA:601919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	17.00	17.19	16.88	17.12	-	0.77%	57,339,343
Aug 26, 2026	16.78	17.03	16.58	16.99	16.99	-0.47%	109,693,794
Aug 25, 2026	17.40	17.42	16.98	17.07	17.07	-2.01%	134,184,309
Aug 24, 2026	17.07	17.52	16.96	17.42	17.42	2.41%	151,947,454
Aug 21, 2026	16.70	17.08	16.64	17.01	17.01	2.22%	112,188,030
Aug 20, 2026	16.42	16.83	16.42	16.64	16.64	0.54%	102,666,760
Aug 19, 2026	16.30	16.55	16.23	16.55	16.55	1.47%	125,486,262
Aug 18, 2026	15.97	16.36	15.95	16.31	16.31	2.13%	115,464,955
Aug 17, 2026	15.59	15.98	15.59	15.97	15.97	3.77%	113,487,867
Aug 14, 2026	15.32	15.49	15.27	15.39	15.39	0.92%	51,665,120
Aug 13, 2026	15.42	15.45	15.16	15.25	15.25	-1.10%	77,116,300
Aug 12, 2026	15.45	15.52	15.36	15.42	15.42	-0.39%	57,876,070
Aug 11, 2026	15.65	15.79	15.44	15.48	15.48	-1.02%	60,361,310
Aug 10, 2026	15.45	15.75	15.44	15.64	15.64	1.36%	65,074,990
Aug 7, 2026	15.38	15.53	15.30	15.43	15.43	0.39%	66,394,770
Aug 6, 2026	15.31	15.45	15.25	15.37	15.37	-0.19%	67,073,288
Aug 5, 2026	15.30	15.48	15.12	15.40	15.40	0.26%	95,308,530
Aug 4, 2026	15.62	15.65	15.33	15.36	15.36	-2.29%	80,527,190
Aug 3, 2026	15.62	15.76	15.58	15.72	15.72	0.58%	84,703,300
Jul 31, 2026	15.48	15.63	15.32	15.63	15.63	-0.45%	98,540,108
Jul 30, 2026	15.50	15.70	15.46	15.70	15.70	0.96%	80,981,350
Jul 29, 2026	15.57	15.62	15.40	15.55	15.55	0.78%	84,047,590
Jul 28, 2026	15.26	15.43	15.20	15.43	15.43	0.78%	93,236,866
Jul 27, 2026	15.34	15.37	15.12	15.31	15.31	-0.07%	94,513,019
Jul 24, 2026	15.30	15.40	15.27	15.32	15.32	0.33%	101,447,800
Jul 23, 2026	15.13	15.29	14.97	15.27	15.27	0.86%	99,310,570
Jul 22, 2026	14.88	15.15	14.79	15.14	15.14	1.82%	117,505,800
Jul 21, 2026	15.05	15.07	14.77	14.87	14.87	-0.40%	119,873,100
Jul 20, 2026	14.54	14.98	14.51	14.93	14.93	2.68%	136,197,600
Jul 17, 2026	14.50	14.74	14.48	14.54	14.54	-0.07%	98,704,630
Jul 16, 2026	14.65	14.76	14.50	14.55	14.55	-0.75%	77,621,990
Jul 15, 2026	14.39	14.68	14.27	14.66	14.66	1.73%	91,108,491
Jul 14, 2026	14.14	14.42	14.07	14.41	14.41	2.05%	95,456,960
Jul 13, 2026	13.93	14.15	13.91	14.12	14.12	1.00%	87,281,596
Jul 10, 2026	13.92	14.01	13.80	13.98	13.98	0.43%	56,804,490
Jul 9, 2026	13.93	13.99	13.80	13.92	13.92	-0.50%	55,191,770
Jul 8, 2026	13.86	14.12	13.74	13.99	13.99	1.16%	68,089,779
Jul 7, 2026	14.10	14.14	13.68	13.83	13.83	-1.07%	72,721,737
Jul 6, 2026	13.76	14.00	13.62	13.98	13.98	1.90%	86,027,022
Jul 3, 2026	13.30	13.80	13.26	13.72	13.72	4.02%	112,525,937
Jul 2, 2026	13.17	13.26	13.11	13.19	13.19	0.23%	60,974,382
Jul 1, 2026	13.22	13.33	13.08	13.16	13.16	-0.75%	70,385,200
Jun 30, 2026	13.40	13.49	13.20	13.26	13.26	-1.04%	66,762,795
Jun 29, 2026	13.40	13.45	13.10	13.40	13.40	0.07%	72,162,520
Jun 26, 2026	13.51	13.51	13.25	13.39	13.39	0.07%	81,750,283
Jun 25, 2026	13.89	14.02	13.77	13.82	13.38	-1.29%	90,973,081
Jun 24, 2026	14.03	14.27	13.90	14.00	13.55	0.07%	83,514,660
Jun 23, 2026	14.16	14.30	13.97	13.99	13.54	-1.13%	79,581,374
Jun 22, 2026	13.78	14.21	13.60	14.15	13.70	2.54%	113,398,208
Jun 18, 2026	14.05	14.12	13.80	13.80	13.36	-1.71%	125,720,200