SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	52.18	57.50	51.87	56.77	56.77	5.32%	27,058,365
Oct 22, 2026	51.47	56.45	51.26	53.90	53.90	4.70%	29,919,490
Oct 21, 2026	51.00	53.00	50.47	51.48	51.48	2.02%	24,067,790
Oct 20, 2026	46.67	50.46	45.99	50.46	50.46	10.01%	15,319,950
Oct 19, 2026	41.26	45.87	40.70	45.87	45.87	10.00%	11,854,414
Oct 16, 2026	42.00	43.39	41.41	41.70	41.70	1.14%	8,064,491
Oct 15, 2026	41.52	42.57	41.10	41.23	41.23	-5.09%	7,427,699
Oct 14, 2026	44.00	44.73	42.93	43.44	43.44	-2.60%	4,966,029
Oct 13, 2026	44.00	44.97	42.94	44.60	44.60	-1.61%	8,526,057
Oct 12, 2026	47.77	48.14	45.11	45.33	45.33	-6.63%	8,943,061
Oct 9, 2026	48.48	49.07	45.19	48.55	48.55	-0.59%	10,226,543
Oct 8, 2026	52.08	52.58	48.45	48.84	48.84	-7.15%	7,836,060
Sep 30, 2026	52.11	54.33	51.60	52.60	52.60	0.65%	8,588,338
Sep 29, 2026	53.98	54.36	51.02	52.26	52.26	-3.19%	10,068,624
Sep 28, 2026	56.00	56.50	53.98	53.98	53.98	-4.32%	8,751,669
Sep 24, 2026	55.53	57.32	55.21	56.42	56.42	-0.34%	16,048,274
Sep 23, 2026	56.28	57.80	55.50	56.61	56.61	0.59%	10,257,909
Sep 22, 2026	56.46	57.05	55.21	56.28	56.28	-0.50%	13,318,901
Sep 21, 2026	55.10	57.85	54.42	56.56	56.56	2.72%	14,410,503
Sep 18, 2026	55.50	56.16	54.65	55.06	55.06	1.31%	15,092,051
Sep 17, 2026	53.33	55.87	53.00	54.35	54.35	1.91%	12,303,378
Sep 16, 2026	53.05	54.16	51.56	53.33	53.33	0.53%	8,389,834
Sep 15, 2026	54.14	54.23	52.60	53.05	53.05	-1.16%	10,252,066
Sep 14, 2026	50.50	54.90	50.40	53.67	53.67	6.11%	12,432,747
Sep 11, 2026	51.63	51.82	49.01	50.58	50.58	-2.94%	8,481,880
Sep 10, 2026	52.99	53.50	51.90	52.11	52.11	-3.45%	8,092,799
Sep 9, 2026	53.43	54.68	53.09	53.97	53.97	0.50%	12,091,872
Sep 8, 2026	52.22	54.48	51.65	53.70	53.70	3.97%	25,898,335
Sep 7, 2026	47.39	51.65	47.39	51.65	51.65	10.01%	12,604,170
Sep 4, 2026	49.29	50.26	46.47	46.95	46.95	-3.61%	13,043,540
Sep 3, 2026	49.27	50.82	47.95	48.71	48.71	-2.68%	14,817,111
Sep 2, 2026	49.76	50.85	49.20	50.05	50.05	-0.71%	5,573,540
Sep 1, 2026	51.48	52.02	50.15	50.41	50.41	-1.77%	6,010,105
Aug 31, 2026	50.66	51.88	50.26	51.32	51.32	0.59%	6,574,656
Aug 28, 2026	51.80	53.17	50.60	51.02	51.02	-1.85%	8,127,655
Aug 27, 2026	49.41	52.50	49.20	51.98	51.98	5.22%	9,708,470
Aug 26, 2026	50.00	51.10	49.32	49.40	49.40	-0.96%	6,252,449
Aug 25, 2026	49.92	50.41	48.66	49.88	49.88	-0.50%	6,232,962
Aug 24, 2026	49.90	52.47	49.28	50.13	50.13	0.48%	12,827,602
Aug 21, 2026	49.67	50.15	48.50	49.89	49.89	0.79%	6,002,692
Aug 20, 2026	49.98	50.83	48.02	49.50	49.50	-1.00%	11,547,092
Aug 19, 2026	55.00	55.00	50.00	50.00	50.00	-9.99%	11,725,260
Aug 18, 2026	55.60	55.79	54.05	55.55	55.55	0.40%	8,888,465
Aug 17, 2026	54.18	55.50	53.27	55.33	55.33	2.71%	8,009,790
Aug 14, 2026	54.32	54.93	53.12	53.87	53.87	-0.46%	7,023,553
Aug 13, 2026	54.76	55.65	54.01	54.12	54.12	-1.15%	8,055,069
Aug 12, 2026	56.13	56.34	54.38	54.75	54.75	-3.03%	11,063,215
Aug 11, 2026	54.26	57.20	52.86	56.46	56.46	4.94%	20,448,912
Aug 10, 2026	54.86	54.87	52.70	53.80	53.80	-1.27%	9,815,322
Aug 7, 2026	54.15	54.56	52.53	54.49	54.49	1.66%	8,774,275