SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	87.31	94.90	85.51	92.49	92.49	4.86%	16,575,040
Nov 25, 2025	91.80	92.17	87.66	88.20	88.20	-2.48%	11,961,000
Nov 24, 2025	90.80	91.88	87.61	90.44	90.44	-0.54%	14,042,250
Nov 21, 2025	85.00	93.50	84.21	90.93	90.93	5.71%	22,434,290
Nov 20, 2025	87.79	89.30	86.00	86.02	86.02	-2.03%	6,605,443
Nov 19, 2025	86.60	88.59	86.43	87.80	87.80	0.72%	7,142,197
Nov 18, 2025	86.50	89.30	85.68	87.17	87.17	0.58%	8,371,175
Nov 17, 2025	82.52	89.59	82.52	86.67	86.67	2.52%	13,211,250
Nov 14, 2025	81.78	87.50	81.00	84.54	84.54	1.64%	14,196,700
Nov 13, 2025	82.80	84.50	82.10	83.18	83.18	-0.78%	8,863,716
Nov 12, 2025	83.98	88.25	82.77	83.83	83.83	-0.83%	11,326,990
Nov 11, 2025	83.30	85.30	82.72	84.53	84.53	2.68%	16,447,930
Nov 10, 2025	91.48	91.69	82.32	82.32	82.32	-10.00%	22,721,220
Nov 7, 2025	98.38	98.38	90.40	91.47	91.47	-7.51%	16,812,680
Nov 6, 2025	96.83	100.28	96.00	98.90	98.90	3.97%	12,132,790
Nov 5, 2025	89.49	96.60	89.40	95.12	95.12	3.00%	13,301,160