SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	44.00	46.86	43.63	45.76	45.76	7.42%	18,397,442
Jul 30, 2026	44.12	44.34	41.87	42.60	42.60	-3.97%	11,822,640
Jul 29, 2026	45.00	45.49	43.65	44.36	44.36	-1.68%	9,562,312
Jul 28, 2026	46.82	47.27	45.00	45.12	45.12	-5.05%	9,136,069
Jul 27, 2026	47.20	48.17	46.22	47.52	47.52	1.37%	7,969,871
Jul 24, 2026	47.10	48.04	46.22	46.88	46.88	-3.16%	9,505,898
Jul 23, 2026	45.80	48.84	45.70	48.41	48.41	0.90%	10,445,564
Jul 22, 2026	48.70	49.39	47.31	47.98	47.98	-2.30%	10,565,340
Jul 21, 2026	48.36	49.66	46.02	49.11	49.11	1.59%	12,559,549
Jul 20, 2026	51.00	51.97	47.12	48.34	48.34	-4.47%	13,052,389
Jul 17, 2026	54.56	55.25	50.00	50.60	50.60	-8.18%	10,728,660
Jul 16, 2026	54.71	56.75	54.06	55.11	55.11	-0.18%	10,451,513
Jul 15, 2026	57.66	57.80	55.11	55.21	55.21	-3.02%	8,133,283
Jul 14, 2026	57.30	57.99	55.46	56.93	56.93	-0.77%	8,586,003
Jul 13, 2026	60.62	60.89	57.37	57.37	57.37	-5.94%	9,812,065
Jul 10, 2026	63.00	65.70	60.88	60.99	60.99	-1.39%	14,236,247
Jul 9, 2026	60.30	61.89	58.27	61.85	61.85	2.50%	14,583,770
Jul 8, 2026	66.23	67.00	60.30	60.34	60.34	-9.94%	17,952,117
Jul 7, 2026	69.59	71.80	66.55	67.00	67.00	-3.71%	12,908,470
Jul 6, 2026	74.00	74.45	69.54	69.58	69.58	-6.99%	23,283,286
Jul 3, 2026	69.23	76.27	68.53	74.81	74.81	7.89%	34,818,001
Jul 2, 2026	69.50	72.78	69.08	69.34	69.34	1.17%	23,547,575
Jul 1, 2026	66.35	70.58	66.00	68.54	68.54	3.32%	19,598,759
Jun 30, 2026	65.58	67.65	64.76	66.34	66.34	2.34%	15,146,728
Jun 29, 2026	64.22	65.75	62.34	64.82	64.82	0.62%	13,450,150
Jun 26, 2026	65.90	66.68	64.12	64.42	64.42	-3.43%	13,107,100
Jun 25, 2026	67.00	69.93	65.77	66.71	66.71	-2.13%	15,820,854
Jun 24, 2026	68.37	69.77	66.21	68.16	68.16	-0.35%	13,648,820
Jun 23, 2026	69.19	70.93	67.34	68.40	68.40	-2.85%	14,435,830
Jun 22, 2026	75.41	76.00	68.28	70.41	70.41	-6.62%	26,361,910
Jun 18, 2026	71.88	76.50	70.50	75.40	75.40	5.60%	26,468,670
Jun 17, 2026	73.11	74.00	71.09	71.40	71.40	-2.33%	13,825,490
Jun 16, 2026	72.09	73.72	69.51	73.10	73.10	0.40%	22,147,770
Jun 15, 2026	73.45	73.70	71.58	72.81	72.81	-1.61%	21,131,830
Jun 12, 2026	71.47	74.55	70.30	74.00	74.00	4.23%	30,606,770
Jun 11, 2026	69.03	71.95	67.46	71.00	71.00	1.15%	17,783,430
Jun 10, 2026	70.98	72.50	69.40	70.19	70.19	-3.72%	15,576,770
Jun 9, 2026	72.95	74.20	70.01	72.90	72.90	0.62%	21,121,190
Jun 8, 2026	70.97	75.45	70.81	72.45	72.45	-1.70%	28,077,410
Jun 5, 2026	74.60	76.73	71.32	73.70	73.70	0.55%	31,322,550
Jun 4, 2026	70.29	74.16	69.37	73.30	73.30	4.28%	32,600,170
Jun 3, 2026	66.50	72.24	66.24	70.29	70.29	7.04%	39,992,430
Jun 2, 2026	68.40	69.81	65.04	65.67	65.67	-2.64%	20,109,630
Jun 1, 2026	65.80	69.88	64.88	67.45	67.45	2.43%	23,175,090
May 29, 2026	69.97	70.66	65.01	65.85	65.85	-5.89%	23,658,840
May 28, 2026	72.40	72.95	68.91	69.97	69.97	-5.42%	31,919,690
May 27, 2026	80.30	80.30	73.98	73.98	73.98	-10.00%	31,063,800
May 26, 2026	84.00	85.90	80.75	82.20	82.20	-1.28%	24,515,050
May 25, 2026	80.43	83.63	78.98	83.27	83.27	4.22%	25,640,360
May 22, 2026	80.01	81.34	77.99	79.90	79.90	-0.35%	28,492,450