SHA:601919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	15.62	15.72	15.62	15.72	-	-	151,900
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
Jun 17, 2026	14.25	14.25	14.00	14.04	13.59	-1.40%	113,184,500
Jun 16, 2026	14.32	14.38	14.17	14.24	13.79	-1.73%	100,775,300
Jun 15, 2026	14.77	14.92	14.40	14.49	14.03	-0.55%	125,051,900
Jun 12, 2026	14.27	14.65	14.24	14.57	14.11	2.39%	159,531,400
Jun 11, 2026	14.46	14.56	14.19	14.23	13.78	-1.25%	109,363,400
Jun 10, 2026	14.71	14.81	14.38	14.41	13.95	-2.70%	106,653,400
Jun 9, 2026	14.86	14.97	14.66	14.81	14.34	-1.40%	100,158,793
Jun 8, 2026	14.90	15.08	14.82	15.02	14.54	0.13%	109,996,563
Jun 5, 2026	14.64	15.20	14.62	15.00	14.52	3.66%	158,407,400
Jun 4, 2026	14.61	14.68	14.46	14.47	14.01	-1.16%	61,205,340
Jun 3, 2026	14.89	14.89	14.56	14.64	14.17	-1.81%	87,002,670
Jun 2, 2026	14.94	14.98	14.78	14.91	14.44	0.34%	98,922,480
Jun 1, 2026	14.40	14.94	14.40	14.86	14.39	5.09%	171,428,700
May 29, 2026	14.14	14.30	14.14	14.14	13.69	-0.21%	75,375,770
May 28, 2026	14.34	14.41	14.13	14.17	13.72	-1.19%	62,699,260
May 27, 2026	14.55	14.55	14.20	14.34	13.88	-1.51%	78,371,450
May 26, 2026	14.59	14.72	14.41	14.56	14.10	-0.61%	77,600,080