SHA:601919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	14.16	14.25	14.06	14.07	14.07	-0.50%	106,784,000
May 6, 2026	14.20	14.23	14.04	14.14	14.14	0.14%	116,847,800
Apr 30, 2026	14.26	14.29	14.10	14.12	14.12	-1.67%	97,938,760
Apr 29, 2026	14.24	14.39	14.22	14.36	14.36	0.91%	121,101,500
Apr 28, 2026	14.22	14.33	14.08	14.23	14.23	0.21%	87,118,122
Apr 27, 2026	14.40	14.41	14.20	14.20	14.20	-1.39%	76,775,240
Apr 24, 2026	14.44	14.49	14.32	14.40	14.40	-0.35%	64,107,270
Apr 23, 2026	14.43	14.49	14.38	14.45	14.45	-0.07%	56,291,810
Apr 22, 2026	14.60	14.61	14.43	14.46	14.46	-1.09%	60,221,160
Apr 21, 2026	14.58	14.68	14.54	14.62	14.62	0.27%	60,876,200
Apr 20, 2026	14.70	14.73	14.56	14.58	14.58	-0.95%	72,707,660
Apr 17, 2026	14.88	14.91	14.65	14.72	14.72	-1.34%	64,111,950
Apr 16, 2026	15.08	15.12	14.87	14.92	14.92	-1.06%	82,058,190
Apr 15, 2026	15.16	15.25	15.07	15.08	15.08	-0.46%	56,756,580
Apr 14, 2026	15.14	15.16	15.03	15.15	15.15	0.40%	50,085,910
Apr 13, 2026	15.20	15.20	14.85	15.09	15.09	-0.72%	92,317,980
Apr 10, 2026	15.28	15.40	15.15	15.20	15.20	-	62,476,510
Apr 9, 2026	15.15	15.22	15.08	15.20	15.20	-	57,728,560
Apr 8, 2026	15.16	15.24	15.07	15.20	15.20	0.66%	91,190,824
Apr 7, 2026	15.04	15.18	15.00	15.10	15.10	0.40%	45,074,680
Apr 3, 2026	15.21	15.25	14.95	15.04	15.04	-1.05%	66,285,490
Apr 2, 2026	15.10	15.31	15.09	15.20	15.20	0.13%	64,098,630
Apr 1, 2026	15.10	15.22	15.03	15.18	15.18	1.13%	67,607,560
Mar 31, 2026	15.41	15.48	15.00	15.01	15.01	-2.34%	82,819,805
Mar 30, 2026	15.17	15.46	15.10	15.37	15.37	1.32%	97,488,050
Mar 27, 2026	15.16	15.25	15.06	15.17	15.17	-0.59%	72,438,340
Mar 26, 2026	15.30	15.42	15.21	15.26	15.26	0.59%	81,051,620
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