SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	75.71	84.04	75.63	80.18	80.18	4.28%	38,729,100
May 20, 2026	73.50	80.86	72.02	76.89	76.89	3.57%	32,408,530
May 19, 2026	76.00	76.50	73.27	74.24	74.24	-0.99%	21,053,250
May 18, 2026	72.40	76.58	70.59	74.98	74.98	3.05%	31,264,790
May 15, 2026	69.46	74.45	68.25	72.76	72.76	5.37%	31,693,290
May 14, 2026	72.23	72.74	69.23	69.23	69.05	-3.97%	23,250,382
May 13, 2026	69.64	72.48	67.23	72.09	71.91	2.06%	25,948,506
May 12, 2026	70.54	72.41	69.62	70.64	70.46	0.55%	26,518,673
May 11, 2026	70.15	71.45	69.25	70.25	70.07	-1.39%	31,298,669
May 8, 2026	68.46	72.68	68.26	71.25	71.06	4.75%	44,137,274
May 7, 2026	64.85	70.39	64.85	68.02	67.84	5.16%	36,204,609
May 6, 2026	63.65	65.31	62.69	64.68	64.51	1.90%	35,988,354
Apr 30, 2026	58.79	63.47	58.62	63.47	63.31	10.00%	29,776,902
Apr 29, 2026	56.92	58.46	56.86	57.70	57.55	0.85%	11,775,905
Apr 28, 2026	58.84	59.23	56.92	57.22	57.07	-3.39%	15,731,468
Apr 27, 2026	59.85	61.14	58.46	59.22	59.07	-1.56%	15,501,693