SHA:603019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	90.92	92.16	89.00	91.25	90.86	0.29%	48,132,710
May 27, 2026	94.09	95.96	90.29	90.99	90.60	-3.54%	59,121,020
May 26, 2026	95.90	95.98	91.91	94.33	93.92	-2.20%	68,746,440
May 25, 2026	95.30	96.45	93.60	96.45	96.03	1.74%	66,580,000
May 22, 2026	93.26	95.44	93.02	94.80	94.39	1.66%	55,590,420
May 21, 2026	100.86	101.00	92.98	93.25	92.85	-5.21%	83,566,200
May 20, 2026	97.23	99.49	97.00	98.38	97.96	0.12%	55,467,770
May 19, 2026	98.00	98.55	95.00	98.26	97.84	-0.45%	64,716,680
May 18, 2026	94.29	101.60	94.10	98.70	98.27	4.49%	92,563,790
May 15, 2026	97.52	99.36	94.00	94.46	94.05	-3.21%	80,334,020
May 14, 2026	105.00	105.00	97.50	97.59	97.17	-3.10%	97,816,670
May 13, 2026	96.00	101.00	95.02	100.71	100.28	3.38%	82,187,000
May 12, 2026	99.86	99.86	96.87	97.42	97.00	-2.63%	65,121,770
May 11, 2026	99.00	101.00	97.40	100.05	99.62	3.89%	91,207,700
May 8, 2026	97.99	97.99	96.00	96.30	95.89	-2.48%	67,849,950
May 7, 2026	99.80	99.80	97.49	98.75	98.32	-1.05%	73,949,210
May 6, 2026	96.00	102.26	96.00	99.80	99.37	7.36%	133,799,000
Apr 30, 2026	90.98	93.38	90.05	92.96	92.56	2.81%	63,818,420
Apr 29, 2026	90.37	91.40	88.95	90.42	90.03	-0.53%	41,080,340
Apr 28, 2026	93.01	94.69	90.46	90.90	90.51	-3.54%	63,257,020
Apr 27, 2026	94.76	95.10	92.23	94.24	93.83	1.60%	76,916,300
Apr 24, 2026	93.06	94.46	90.53	92.76	92.36	1.18%	82,527,220
Apr 23, 2026	92.95	93.91	90.80	91.68	91.29	-0.17%	61,682,210
Apr 22, 2026	89.00	91.88	88.70	91.84	91.44	2.73%	49,666,950
Apr 21, 2026	90.98	90.98	88.58	89.40	89.01	-2.79%	43,133,420
Apr 20, 2026	90.43	94.28	90.30	91.97	91.57	2.28%	67,375,420
Apr 17, 2026	89.01	91.50	89.01	89.92	89.53	1.05%	57,903,560
Apr 16, 2026	88.99	89.69	88.07	88.99	88.61	0.79%	37,004,490
Apr 15, 2026	90.50	91.00	88.03	88.29	87.91	-0.63%	50,084,300
Apr 14, 2026	89.53	89.78	87.79	88.85	88.47	-0.16%	43,827,080
Apr 13, 2026	84.61	90.50	84.61	88.99	88.61	4.33%	70,124,590
Apr 10, 2026	84.00	86.86	83.94	85.30	84.93	2.40%	46,789,240
Apr 9, 2026	81.80	83.89	81.22	83.30	82.94	0.48%	35,733,620
Apr 8, 2026	80.10	82.90	79.93	82.90	82.54	6.36%	45,458,170
Apr 7, 2026	77.90	79.30	77.37	77.94	77.60	0.06%	21,356,400
Apr 3, 2026	78.08	78.78	76.78	77.89	77.55	-0.24%	20,261,430
Apr 2, 2026	80.02	80.02	77.86	78.08	77.74	-2.87%	24,308,580
Apr 1, 2026	80.14	80.81	79.63	80.39	80.04	2.28%	25,126,220
Mar 31, 2026	79.64	80.45	78.58	78.60	78.26	-1.63%	20,223,630
Mar 30, 2026	80.05	80.65	79.06	79.90	79.56	-1.88%	26,097,920
Mar 27, 2026	80.54	82.30	80.18	81.43	81.08	-0.65%	20,343,660
Mar 26, 2026	83.18	84.49	81.75	81.96	81.61	-1.31%	26,275,580
Mar 25, 2026	80.92	83.50	80.91	83.05	82.69	2.94%	29,758,070