SHA:603019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	86.77	86.78	85.21	85.81	85.81	-1.00%	43,440,710
Dec 25, 2025	87.18	87.50	86.00	86.68	86.68	-0.54%	34,692,790
Dec 24, 2025	87.67	88.00	86.66	87.15	87.15	-0.58%	40,336,365
Dec 23, 2025	87.42	88.40	86.50	87.66	87.66	0.26%	43,259,640
Dec 22, 2025	86.99	88.20	86.85	87.43	87.43	1.84%	46,385,460
Dec 19, 2025	85.97	87.30	85.35	85.85	85.85	1.14%	42,943,030
Dec 18, 2025	84.80	86.60	84.70	84.88	84.88	-1.28%	31,941,510
Dec 17, 2025	83.49	86.20	82.95	85.98	85.98	3.94%	54,774,034
Dec 16, 2025	85.48	85.68	82.30	82.72	82.72	-3.23%	53,267,240
Dec 15, 2025	87.94	88.66	85.43	85.48	85.48	-3.90%	54,756,720
Dec 12, 2025	88.82	88.99	86.13	88.95	88.95	-0.76%	87,923,230
Dec 11, 2025	89.02	90.92	88.46	89.63	89.63	-0.54%	99,495,490
Dec 10, 2025	90.12	91.78	90.12	90.12	90.12	-10.00%	53,019,410
Dec 9, 2025	100.30	102.28	99.92	100.13	100.13	-1.18%	36,408,820
Dec 8, 2025	98.93	102.20	98.60	101.33	101.33	2.43%	41,213,290
Dec 5, 2025	98.59	99.63	96.80	98.93	98.93	-0.90%	34,997,780
Dec 4, 2025	97.01	100.70	96.00	99.83	99.83	1.84%	34,170,280
Dec 3, 2025	99.62	100.26	97.60	98.03	98.03	-1.59%	25,301,750
Dec 2, 2025	100.26	100.76	98.85	99.61	99.61	-1.50%	26,603,250
Dec 1, 2025	102.30	102.30	99.00	101.13	101.13	1.99%	46,602,160
Nov 28, 2025	98.14	99.34	96.94	99.16	99.16	0.03%	27,751,600
Nov 27, 2025	99.22	104.01	99.00	99.13	99.13	1.39%	57,947,110
Nov 26, 2025	95.00	99.23	93.88	97.77	97.77	2.72%	50,814,040
Nov 25, 2025	96.55	97.18	94.68	95.18	95.18	-0.44%	39,354,170
Nov 24, 2025	96.02	96.85	92.34	95.60	95.60	-0.18%	38,124,630
Nov 21, 2025	97.98	98.80	95.67	95.77	95.77	-4.19%	32,567,653
Nov 20, 2025	102.00	102.78	99.96	99.96	99.96	-0.03%	22,244,570
Nov 19, 2025	99.90	101.41	99.24	99.99	99.99	-0.44%	22,433,140
Nov 18, 2025	100.00	102.40	99.50	100.43	100.43	-0.42%	31,704,690
Nov 17, 2025	100.31	103.30	99.84	100.85	100.85	0.15%	29,864,900
Nov 14, 2025	103.00	103.57	100.69	100.70	100.70	-4.59%	38,653,380
Nov 13, 2025	104.55	106.38	103.58	105.55	105.55	0.97%	27,087,470
Nov 12, 2025	105.00	105.76	103.50	104.54	104.54	-1.39%	29,962,250
Nov 11, 2025	108.05	110.90	105.73	106.01	106.01	-0.83%	31,445,390
Nov 10, 2025	111.20	111.21	104.87	106.90	106.90	-3.83%	47,934,650
Nov 7, 2025	112.60	113.32	110.07	111.16	111.16	-2.92%	45,304,700
Nov 6, 2025	108.00	116.44	108.00	114.50	114.50	7.39%	80,317,250
Nov 5, 2025	104.38	107.29	103.30	106.62	106.62	-0.56%	34,805,430
Nov 4, 2025	106.88	109.95	106.26	107.22	107.22	0.71%	34,547,080
Nov 3, 2025	105.01	106.88	103.88	106.46	106.46	0.01%	33,332,810
Oct 31, 2025	111.00	111.39	105.51	106.45	106.45	-3.80%	50,897,820
Oct 30, 2025	114.53	115.33	110.33	110.65	110.65	-3.22%	57,531,740
Oct 29, 2025	113.89	116.60	112.80	114.33	114.33	0.73%	47,243,460
Oct 28, 2025	113.93	115.49	112.77	113.50	113.50	-1.30%	39,534,480
Oct 27, 2025	116.31	116.66	113.01	115.00	115.00	0.95%	55,914,140
Oct 24, 2025	109.53	114.88	108.41	113.92	113.92	5.91%	62,997,050
Oct 23, 2025	108.50	109.50	105.00	107.56	107.56	-1.91%	34,065,260
Oct 22, 2025	107.02	111.46	106.66	109.65	109.65	1.33%	51,567,820
Oct 21, 2025	105.71	109.15	104.52	108.21	108.21	3.11%	48,876,980
Oct 20, 2025	107.13	108.06	104.26	104.95	104.95	0.19%	38,847,020