SHA:603019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	87.34	89.45	86.59	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
Jul 10, 2026	103.48	113.00	102.70	107.50	107.50	3.38%	159,883,792
Jul 9, 2026	98.17	104.70	96.18	103.99	103.99	5.95%	124,637,000
Jul 8, 2026	97.88	101.15	95.39	98.15	98.15	4.97%	120,597,100
Jul 7, 2026	93.53	96.74	92.74	93.50	93.50	-1.12%	59,988,074
Jul 6, 2026	94.11	95.92	91.20	94.56	94.56	2.03%	81,113,294
Jul 3, 2026	93.55	96.60	92.60	92.68	92.68	-1.99%	79,011,947
Jul 2, 2026	98.70	99.98	94.01	94.56	94.56	-7.70%	94,094,730
Jul 1, 2026	107.59	109.60	100.98	102.45	102.45	-4.46%	142,474,600
Jun 30, 2026	98.01	107.23	98.01	107.23	107.23	10.00%	146,380,825
Jun 29, 2026	99.00	101.30	94.50	97.48	97.48	-1.30%	97,691,604
Jun 26, 2026	98.00	102.00	96.65	98.76	98.76	0.96%	150,869,200
Jun 25, 2026	93.00	97.82	92.16	97.82	97.82	10.00%	131,745,995
Jun 24, 2026	86.70	89.66	85.00	88.93	88.93	2.15%	51,843,640
Jun 23, 2026	89.50	91.56	86.48	87.06	87.06	-2.20%	53,740,610
Jun 22, 2026	88.75	89.33	86.50	89.02	89.02	0.38%	50,078,550
Jun 18, 2026	86.51	89.64	86.00	88.68	88.68	2.51%	56,308,510
Jun 17, 2026	83.50	86.56	83.40	86.51	86.51	2.42%	44,197,180
Jun 16, 2026	85.70	85.77	83.78	84.47	84.47	-1.15%	36,332,320
Jun 15, 2026	83.26	85.48	82.58	85.45	85.45	4.02%	40,445,130
Jun 12, 2026	83.00	83.47	82.00	82.15	82.15	0.96%	34,984,020
Jun 11, 2026	81.00	82.44	80.51	81.37	81.37	-1.61%	31,959,300
Jun 10, 2026	81.87	86.33	81.87	82.70	82.70	2.86%	64,650,590
Jun 9, 2026	79.60	80.49	78.90	80.40	80.40	2.41%	30,629,550
Jun 8, 2026	79.90	80.69	77.77	78.51	78.51	-4.69%	42,722,320
Jun 5, 2026	83.67	84.82	82.14	82.37	82.37	-2.41%	38,642,230
Jun 4, 2026	85.00	86.21	84.12	84.40	84.40	-2.22%	33,937,480
Jun 3, 2026	85.56	88.78	85.06	86.32	86.32	0.35%	44,761,320
Jun 2, 2026	86.03	86.54	83.45	86.02	86.02	0.73%	38,634,380
Jun 1, 2026	88.50	89.54	85.36	85.40	85.40	-2.78%	40,355,790
May 29, 2026	93.30	94.00	87.89	88.22	87.84	-3.32%	53,148,480