SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	110.50	117.78	110.50	116.24	116.24	0.49%	16,143,544
Dec 31, 2025	117.00	118.50	112.56	115.67	115.67	-1.82%	18,732,780
Dec 30, 2025	108.40	117.81	105.58	117.81	117.81	10.00%	22,682,130
Dec 29, 2025	103.50	111.00	103.00	107.10	107.10	3.38%	17,948,770
Dec 26, 2025	102.15	108.20	101.00	103.60	103.60	4.38%	22,418,400
Dec 25, 2025	90.21	99.25	90.21	99.25	99.25	10.00%	18,688,270
Dec 24, 2025	89.96	90.95	88.36	90.23	90.23	0.30%	5,042,763
Dec 23, 2025	92.00	92.00	89.66	89.96	89.96	-2.41%	6,585,273
Dec 22, 2025	91.19	92.49	89.69	92.18	92.18	2.08%	8,928,935
Dec 19, 2025	90.00	93.29	89.90	90.30	90.30	0.66%	6,188,021
Dec 18, 2025	91.20	92.36	89.56	89.71	89.71	-2.55%	6,107,343
Dec 17, 2025	90.50	92.70	90.03	92.06	92.06	0.89%	6,506,650
Dec 16, 2025	90.76	92.55	89.51	91.25	91.25	0.13%	6,065,575
Dec 15, 2025	94.97	95.66	90.11	91.13	91.13	-5.79%	10,889,910
Dec 12, 2025	96.22	97.91	94.20	96.73	96.73	-0.48%	7,152,061
Dec 11, 2025	100.81	101.19	97.20	97.20	97.20	-3.67%	9,016,184
Dec 10, 2025	96.99	102.18	96.71	100.90	100.90	2.94%	12,399,946
Dec 9, 2025	99.20	104.08	96.30	98.02	98.02	1.12%	16,445,958
Dec 8, 2025	96.50	97.62	92.08	96.93	96.93	0.39%	13,501,000
Dec 5, 2025	95.00	97.89	93.58	96.55	96.55	-0.14%	11,173,840
Dec 4, 2025	95.97	98.40	93.09	96.69	96.69	5.86%	17,348,710
Dec 3, 2025	94.00	95.40	91.20	91.34	91.34	-0.56%	7,567,020
Dec 2, 2025	94.60	95.15	90.88	91.85	91.85	-3.76%	8,805,609
Dec 1, 2025	92.93	97.83	91.79	95.44	95.44	4.00%	14,895,479
Nov 28, 2025	92.23	93.99	89.10	91.77	91.77	-0.79%	12,667,760
Nov 27, 2025	91.89	94.50	91.02	92.50	92.50	0.01%	11,457,170