SHA:603019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	85.92	86.35	85.47	85.95	-	-1.76%	5,672,238
Mar 18, 2026	85.39	87.69	84.68	87.49	87.49	2.46%	29,996,600
Mar 17, 2026	88.50	88.70	85.38	85.39	85.39	-3.11%	26,478,920
Mar 16, 2026	88.02	88.56	85.80	88.13	88.13	-1.09%	33,261,780
Mar 13, 2026	91.38	92.20	88.97	89.10	89.10	-0.86%	40,376,140
Mar 12, 2026	88.05	92.59	87.63	89.87	89.87	2.07%	61,539,320
Mar 11, 2026	88.00	89.07	87.57	88.05	88.05	-0.16%	29,544,280
Mar 10, 2026	88.50	89.57	86.90	88.19	88.19	1.82%	40,499,210
Mar 9, 2026	83.50	87.27	82.32	86.61	86.61	2.87%	41,492,310
Mar 6, 2026	84.58	85.45	83.66	84.19	84.19	-0.71%	21,640,859
Mar 5, 2026	83.90	85.70	83.47	84.79	84.79	2.99%	35,510,020
Mar 4, 2026	81.00	84.16	80.60	82.33	82.33	-1.14%	31,009,310
Mar 3, 2026	88.99	88.99	83.00	83.28	83.28	-7.93%	75,178,280
Mar 2, 2026	90.00	91.31	89.67	90.45	90.45	-1.88%	36,417,330
Feb 27, 2026	91.01	93.49	89.81	92.18	92.18	0.16%	43,761,160
Feb 26, 2026	90.83	92.51	89.90	92.03	92.03	1.56%	38,537,630
Feb 25, 2026	91.00	91.69	89.89	90.62	90.62	-0.96%	34,078,000
Feb 24, 2026	93.50	93.87	91.20	91.50	91.50	-0.22%	32,230,103
Feb 13, 2026	91.00	92.73	90.60	91.70	91.70	-0.46%	33,484,090
Feb 12, 2026	90.38	92.22	89.72	92.12	92.12	3.07%	40,901,213
Feb 11, 2026	91.26	91.28	89.20	89.38	89.38	-2.00%	28,809,720
Feb 10, 2026	91.23	93.00	90.98	91.20	91.20	-0.03%	42,151,030
Feb 9, 2026	90.00	91.33	88.64	91.23	91.23	5.12%	50,058,830
Feb 6, 2026	85.40	87.44	85.05	86.79	86.79	1.63%	29,250,684
Feb 5, 2026	85.12	86.11	85.03	85.40	85.40	-0.96%	16,750,580
Feb 4, 2026	87.30	87.30	85.62	86.23	86.16	-1.73%	28,970,910
Feb 3, 2026	87.88	88.50	86.25	87.75	87.68	0.67%	29,701,210
Feb 2, 2026	89.00	89.76	87.10	87.17	87.10	-2.90%	29,269,870
Jan 30, 2026	89.35	90.40	87.10	89.77	89.70	0.18%	39,862,180
Jan 29, 2026	91.55	92.17	89.58	89.61	89.54	-2.13%	45,929,870
Jan 28, 2026	93.29	93.74	91.00	91.56	91.49	-1.31%	42,564,890
Jan 27, 2026	93.25	93.58	90.83	92.78	92.70	-0.48%	41,127,180
Jan 26, 2026	96.28	96.95	93.02	93.23	93.15	-2.79%	53,026,860
Jan 23, 2026	95.98	96.95	94.50	95.91	95.83	-1.07%	59,904,890
Jan 22, 2026	101.00	102.88	96.40	96.95	96.87	-1.30%	91,161,470
Jan 21, 2026	91.28	98.88	91.17	98.23	98.15	6.93%	124,277,900
Jan 20, 2026	94.20	95.94	91.60	91.86	91.79	-2.53%	50,846,950
Jan 19, 2026	94.35	95.08	92.71	94.24	94.16	0.81%	52,647,270
Jan 16, 2026	93.98	94.63	92.20	93.48	93.40	0.40%	49,966,300
Jan 15, 2026	93.01	93.98	91.81	93.11	93.03	-0.34%	45,127,220
Jan 14, 2026	91.50	94.99	91.41	93.43	93.35	2.11%	73,386,470
Jan 13, 2026	96.02	96.68	91.42	91.50	91.43	-4.68%	71,201,930
Jan 12, 2026	93.64	96.87	92.89	95.99	95.91	2.84%	77,538,840
Jan 9, 2026	93.00	93.79	91.25	93.34	93.26	0.37%	64,511,000
Jan 8, 2026	89.50	95.93	89.50	93.00	92.92	4.33%	99,676,460
Jan 7, 2026	89.50	90.24	88.43	89.14	89.07	-0.37%	47,022,760
Jan 6, 2026	88.00	91.41	87.60	89.47	89.40	1.90%	71,000,820
Jan 5, 2026	85.82	87.96	85.82	87.80	87.73	2.52%	60,029,510
Dec 31, 2025	85.41	87.00	84.58	85.64	85.57	0.29%	42,798,520
Dec 30, 2025	85.00	86.82	84.77	85.39	85.32	0.23%	39,037,800