SHA:601919 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.14	14.30	14.14	14.14	14.14	-0.21%	75,375,770
May 28, 2026	14.34	14.41	14.13	14.17	14.17	-1.19%	62,699,260
May 27, 2026	14.55	14.55	14.20	14.34	14.34	-1.51%	78,371,450
May 26, 2026	14.59	14.72	14.41	14.56	14.56	-0.61%	77,600,080
May 25, 2026	14.70	14.90	14.60	14.65	14.65	0.27%	99,129,480
May 22, 2026	14.68	14.74	14.46	14.61	14.61	-0.41%	100,964,800
May 21, 2026	14.48	14.84	14.42	14.67	14.67	1.24%	160,808,500
May 20, 2026	14.04	14.59	14.03	14.49	14.49	3.35%	174,668,400
May 19, 2026	14.01	14.09	13.97	14.02	14.02	0.14%	53,811,960
May 18, 2026	14.18	14.21	13.98	14.00	14.00	-1.20%	84,397,850
May 15, 2026	14.35	14.36	14.05	14.17	14.17	-0.91%	100,887,200
May 14, 2026	14.11	14.37	14.10	14.30	14.30	1.49%	150,395,400
May 13, 2026	14.11	14.15	14.03	14.09	14.09	-	63,351,170
May 12, 2026	14.05	14.17	14.05	14.09	14.09	0.28%	84,857,840
May 11, 2026	14.03	14.07	13.93	14.05	14.05	0.14%	106,994,300
May 8, 2026	14.08	14.12	14.03	14.03	14.03	-0.28%	90,582,220
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%	87,118,120
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%	91,190,820
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%	82,819,800
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%	111,179,200