SHA:603019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	85.81	86.75	85.00	85.19	85.12	-0.72%	44,016,140
Dec 26, 2025	86.77	86.78	85.21	85.81	85.74	-1.00%	43,440,710
Dec 25, 2025	87.18	87.50	86.00	86.68	86.61	-0.54%	34,692,790
Dec 24, 2025	87.67	88.00	86.66	87.15	87.08	-0.58%	40,336,360
Dec 23, 2025	87.42	88.40	86.50	87.66	87.59	0.26%	43,259,640
Dec 22, 2025	86.99	88.20	86.85	87.43	87.36	1.84%	46,385,460
Dec 19, 2025	85.97	87.30	85.35	85.85	85.78	1.14%	42,943,030
Dec 18, 2025	84.80	86.60	84.70	84.88	84.81	-1.28%	31,941,510
Dec 17, 2025	83.49	86.20	82.95	85.98	85.91	3.94%	54,774,030
Dec 16, 2025	85.48	85.68	82.30	82.72	82.65	-3.23%	53,267,240
Dec 15, 2025	87.94	88.66	85.43	85.48	85.41	-3.90%	54,756,720
Dec 12, 2025	88.82	88.99	86.13	88.95	88.88	-0.76%	87,923,230
Dec 11, 2025	89.02	90.92	88.46	89.63	89.56	-0.54%	99,495,490
Dec 10, 2025	90.12	91.78	90.12	90.12	90.05	-10.00%	53,019,410
Dec 9, 2025	100.30	102.28	99.92	100.13	100.05	-1.18%	36,408,820
Dec 8, 2025	98.93	102.20	98.60	101.33	101.25	2.43%	41,213,290
Dec 5, 2025	98.59	99.63	96.80	98.93	98.85	-0.90%	34,997,780
Dec 4, 2025	97.01	100.70	96.00	99.83	99.75	1.84%	34,170,280
Dec 3, 2025	99.62	100.26	97.60	98.03	97.95	-1.59%	25,301,750
Dec 2, 2025	100.26	100.76	98.85	99.61	99.53	-1.50%	26,603,250
Dec 1, 2025	102.30	102.30	99.00	101.13	101.05	1.99%	46,602,160
Nov 28, 2025	98.14	99.34	96.94	99.16	99.08	0.03%	27,751,600
Nov 27, 2025	99.22	104.01	99.00	99.13	99.05	1.39%	57,947,110