SHA:603019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	90.37	91.40	88.95	90.23	-	-0.74%	27,170,139
Apr 28, 2026	93.01	94.69	90.46	90.90	90.90	-3.54%	63,257,020
Apr 27, 2026	94.76	95.10	92.23	94.24	94.24	1.60%	76,916,300
Apr 24, 2026	93.06	94.46	90.53	92.76	92.76	1.18%	82,527,220
Apr 23, 2026	92.95	93.91	90.80	91.68	91.68	-0.17%	61,682,210
Apr 22, 2026	89.00	91.88	88.70	91.84	91.84	2.73%	49,666,950
Apr 21, 2026	90.98	90.98	88.58	89.40	89.40	-2.79%	43,133,420
Apr 20, 2026	90.43	94.28	90.30	91.97	91.97	2.28%	67,375,420
Apr 17, 2026	89.01	91.50	89.01	89.92	89.92	1.05%	57,903,560
Apr 16, 2026	88.99	89.69	88.07	88.99	88.99	0.79%	37,004,490
Apr 15, 2026	90.50	91.00	88.03	88.29	88.29	-0.63%	50,084,300
Apr 14, 2026	89.53	89.78	87.79	88.85	88.85	-0.16%	43,827,080
Apr 13, 2026	84.61	90.50	84.61	88.99	88.99	4.33%	70,124,599
Apr 10, 2026	84.00	86.86	83.94	85.30	85.30	2.40%	46,789,241
Apr 9, 2026	81.80	83.89	81.22	83.30	83.30	0.48%	35,733,620
Apr 8, 2026	80.10	82.90	79.93	82.90	82.90	6.36%	45,458,177
Apr 7, 2026	77.90	79.30	77.37	77.94	77.94	0.06%	21,356,400
Apr 3, 2026	78.08	78.78	76.78	77.89	77.89	-0.24%	20,261,437
Apr 2, 2026	80.02	80.02	77.86	78.08	78.08	-2.87%	24,308,584
Apr 1, 2026	80.14	80.81	79.63	80.39	80.39	2.28%	25,126,229
Mar 31, 2026	79.64	80.45	78.58	78.60	78.60	-1.63%	20,223,637
Mar 30, 2026	80.05	80.65	79.06	79.90	79.90	-1.88%	26,097,920
Mar 27, 2026	80.54	82.30	80.18	81.43	81.43	-0.65%	20,343,664
Mar 26, 2026	83.18	84.49	81.75	81.96	81.96	-1.31%	26,275,580
Mar 25, 2026	80.92	83.50	80.91	83.05	83.05	2.94%	29,758,070
Mar 24, 2026	80.60	80.90	78.50	80.68	80.68	1.38%	25,785,940
Mar 23, 2026	81.99	82.56	79.19	79.58	79.58	-4.99%	39,839,630
Mar 20, 2026	85.20	87.02	83.75	83.76	83.76	-1.19%	39,572,570
Mar 19, 2026	85.92	86.70	84.41	84.77	84.77	-3.11%	30,509,940
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