SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	72.05	72.28	69.18	70.98	70.98	0.41%	10,436,030
Mar 23, 2026	72.79	75.00	70.12	70.69	70.69	-4.95%	12,312,820
Mar 20, 2026	76.27	76.81	73.80	74.37	74.37	-1.76%	8,370,376
Mar 19, 2026	78.21	78.67	75.20	75.70	75.70	-5.07%	9,627,143
Mar 18, 2026	79.76	79.96	78.10	79.74	79.74	0.40%	6,348,703
Mar 17, 2026	81.51	82.00	79.39	79.42	79.42	-1.59%	7,683,307
Mar 16, 2026	83.86	83.94	79.29	80.70	80.70	-3.31%	11,864,680
Mar 13, 2026	86.69	86.76	83.39	83.46	83.46	-3.76%	8,356,471
Mar 12, 2026	89.13	89.30	86.00	86.72	86.72	-1.34%	9,084,595
Mar 11, 2026	90.00	90.95	87.80	87.90	87.90	-2.19%	10,925,730
Mar 10, 2026	85.16	90.20	84.17	89.87	89.87	7.64%	17,601,810
Mar 9, 2026	83.15	84.57	81.12	83.49	83.49	-3.26%	11,705,620
Mar 6, 2026	85.96	87.35	85.88	86.30	86.30	-0.40%	5,674,473
Mar 5, 2026	87.99	88.10	85.44	86.65	86.65	0.29%	8,741,364
Mar 4, 2026	86.00	87.99	85.80	86.40	86.40	-0.91%	8,133,283
Mar 3, 2026	91.18	92.78	87.00	87.19	87.19	-4.38%	10,003,930
Mar 2, 2026	92.00	93.96	91.00	91.18	91.18	-2.56%	9,314,533
Feb 27, 2026	94.01	95.64	93.40	93.58	93.58	-0.45%	6,545,243
Feb 26, 2026	95.61	95.84	93.30	94.00	94.00	-1.56%	10,202,144
Feb 25, 2026	94.67	96.27	93.51	95.49	95.49	0.62%	6,639,255
Feb 24, 2026	101.18	101.22	93.36	94.90	94.90	-4.63%	11,201,350
Feb 13, 2026	98.88	100.95	98.36	99.51	99.51	0.16%	6,227,314
Feb 12, 2026	100.31	102.44	99.10	99.35	99.35	-0.16%	8,091,938
Feb 11, 2026	99.92	100.65	98.71	99.51	99.51	-1.46%	7,302,038
Feb 10, 2026	100.33	101.91	99.50	100.98	100.98	0.71%	9,726,731
Feb 9, 2026	103.00	103.19	98.35	100.27	100.27	-2.07%	12,162,700
Feb 6, 2026	97.00	104.92	96.82	102.39	102.39	3.63%	14,511,112
Feb 5, 2026	101.00	101.70	98.00	98.80	98.80	-3.54%	10,404,310
Feb 4, 2026	104.06	104.75	101.10	102.43	102.43	-2.53%	10,045,571
Feb 3, 2026	104.79	105.88	101.00	105.09	105.09	1.08%	11,271,080
Feb 2, 2026	103.90	108.20	103.10	103.97	103.97	-1.61%	12,013,675
Jan 30, 2026	102.67	107.94	102.10	105.67	105.67	3.70%	13,625,360
Jan 29, 2026	104.83	106.02	101.70	101.90	101.90	-2.57%	11,865,830
Jan 28, 2026	110.05	110.06	102.01	104.59	104.59	-6.21%	20,229,010
Jan 27, 2026	109.20	112.80	106.10	111.51	111.51	1.57%	13,957,734
Jan 26, 2026	121.00	122.52	109.79	109.79	109.79	-10.00%	20,822,740
Jan 23, 2026	119.10	124.35	116.80	121.99	121.99	3.76%	16,858,820
Jan 22, 2026	120.97	122.99	115.36	117.57	117.57	-2.84%	14,226,260
Jan 21, 2026	113.74	122.93	113.05	121.01	121.01	5.46%	17,548,779
Jan 20, 2026	119.22	120.66	113.05	114.74	114.74	-2.90%	10,229,570
Jan 19, 2026	121.10	122.06	113.36	118.17	118.17	-0.82%	16,631,400
Jan 16, 2026	113.14	121.75	112.51	119.15	119.15	7.23%	16,335,720
Jan 15, 2026	113.22	115.21	109.41	111.12	111.12	-2.93%	9,796,062
Jan 14, 2026	118.01	121.00	112.48	114.47	114.47	-2.66%	13,938,296
Jan 13, 2026	116.94	124.52	114.99	117.60	117.60	-0.57%	17,766,721
Jan 12, 2026	112.00	122.37	107.78	118.28	118.28	5.84%	19,870,030
Jan 9, 2026	108.43	114.59	107.28	111.75	111.75	5.13%	15,055,390
Jan 8, 2026	110.00	110.05	105.40	106.30	106.30	-3.80%	12,644,050
Jan 7, 2026	108.00	112.77	107.68	110.50	110.50	-1.48%	15,987,244
Jan 6, 2026	116.90	117.30	111.11	112.16	112.16	-3.51%	13,681,370