SHA:603019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	83.49	84.38	83.01	84.30	-	1.96%	28,502,218
Sep 17, 2026	82.52	83.38	82.26	82.68	82.68	-0.74%	16,960,247
Sep 16, 2026	81.95	83.32	81.58	83.30	83.30	1.51%	20,994,083
Sep 15, 2026	81.60	82.58	81.47	82.06	82.06	0.11%	13,891,787
Sep 14, 2026	81.60	83.10	81.03	81.97	81.97	-0.34%	16,775,846
Sep 11, 2026	81.73	82.34	80.68	82.25	82.25	-0.12%	21,622,953
Sep 10, 2026	82.10	82.81	81.70	82.35	82.35	-0.10%	12,935,071
Sep 9, 2026	83.00	83.12	82.08	82.43	82.43	-0.13%	14,049,648
Sep 8, 2026	83.50	83.78	82.28	82.54	82.54	-1.01%	18,837,940
Sep 7, 2026	83.00	83.56	81.88	83.38	83.38	0.83%	20,930,739
Sep 4, 2026	85.16	85.35	82.14	82.69	82.69	-1.97%	33,647,741
Sep 3, 2026	86.18	86.30	84.30	84.35	84.35	-1.10%	20,745,232
Sep 2, 2026	85.39	86.26	84.81	85.29	85.29	-1.59%	23,219,087
Sep 1, 2026	88.00	88.01	86.53	86.67	86.67	-1.81%	27,314,116
Aug 31, 2026	84.51	88.69	84.28	88.27	88.27	2.85%	42,315,120
Aug 28, 2026	86.60	87.35	85.75	85.82	85.82	-0.83%	26,450,354
Aug 27, 2026	85.00	87.26	84.90	86.54	86.54	2.72%	38,277,118
Aug 26, 2026	84.00	84.65	82.73	84.25	84.25	1.27%	22,081,797
Aug 25, 2026	81.25	83.67	81.07	83.19	83.19	1.23%	20,693,940
Aug 24, 2026	84.21	84.50	81.10	82.18	82.18	-2.29%	29,399,850
Aug 21, 2026	83.88	84.65	83.29	84.11	84.11	-0.27%	22,044,853
Aug 20, 2026	85.30	85.58	83.83	84.34	84.34	-0.78%	27,149,912
Aug 19, 2026	87.91	87.92	83.79	85.00	85.00	-5.42%	53,924,452
Aug 18, 2026	90.03	90.30	88.26	89.87	89.87	-0.76%	41,399,878
Aug 17, 2026	89.50	90.56	89.16	90.56	90.56	1.34%	43,830,987
Aug 14, 2026	89.65	90.76	88.08	89.36	89.36	-0.30%	50,142,174
Aug 13, 2026	87.29	92.47	87.28	89.63	89.63	3.71%	83,568,145
Aug 12, 2026	86.98	87.20	86.00	86.42	86.42	0.08%	26,869,584
Aug 11, 2026	85.76	87.59	84.87	86.35	86.35	0.13%	31,748,740
Aug 10, 2026	89.80	89.80	85.98	86.24	86.24	-2.85%	47,852,820
Aug 7, 2026	87.34	89.45	86.59	88.77	88.77	1.10%	50,701,497
Aug 6, 2026	87.00	88.96	86.25	87.80	87.80	-0.96%	45,182,019
Aug 5, 2026	85.80	89.25	85.51	88.65	88.65	3.62%	64,282,774
Aug 4, 2026	84.05	85.60	83.23	85.55	85.55	2.22%	46,185,724
Aug 3, 2026	83.54	85.99	83.08	83.69	83.69	0.28%	39,952,260
Jul 31, 2026	85.86	86.38	83.38	83.46	83.46	3.04%	54,482,360
Jul 30, 2026	85.49	86.65	80.55	81.00	81.00	-6.51%	67,066,680
Jul 29, 2026	94.40	94.40	85.02	86.64	86.64	-5.93%	75,039,237
Jul 28, 2026	94.99	95.85	91.00	92.10	92.10	-4.80%	58,441,614
Jul 27, 2026	97.00	97.88	92.51	96.74	96.74	-0.78%	56,689,860
Jul 24, 2026	95.80	101.50	95.80	97.50	97.50	-0.33%	67,333,194
Jul 23, 2026	103.60	104.14	97.16	97.82	97.82	-4.24%	88,235,733
Jul 22, 2026	97.00	105.43	96.33	102.15	102.15	4.36%	125,994,575
Jul 21, 2026	93.18	98.20	85.05	97.88	97.88	7.51%	114,298,219
Jul 20, 2026	90.86	95.96	88.88	91.04	91.04	3.58%	95,276,520
Jul 17, 2026	96.67	98.64	87.89	87.89	87.89	-10.00%	97,625,989
Jul 16, 2026	93.50	101.32	92.01	97.66	97.66	0.93%	85,878,060
Jul 15, 2026	99.00	101.50	95.68	96.76	96.76	-5.04%	76,532,080
Jul 14, 2026	107.68	108.39	95.66	101.90	101.90	-3.99%	119,955,599
Jul 13, 2026	110.00	113.00	103.00	106.13	106.13	-1.27%	123,798,200