SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	62.51	63.90	59.90	60.22	60.22	-3.65%	16,950,358
Nov 12, 2026	64.35	65.89	62.33	62.50	62.50	-3.47%	15,815,583
Nov 11, 2026	65.05	66.49	64.26	64.75	64.75	-1.07%	15,549,762
Nov 10, 2026	64.50	68.23	64.08	65.45	65.45	2.59%	15,157,079
Nov 9, 2026	63.00	66.66	62.00	63.80	63.80	3.49%	15,865,941
Nov 6, 2026	59.47	66.27	59.33	61.65	61.65	-1.04%	17,606,457
Nov 5, 2026	57.66	63.88	55.95	62.30	62.30	5.81%	19,861,942
Nov 4, 2026	55.35	59.20	53.90	58.88	58.88	6.38%	16,823,823
Nov 3, 2026	57.64	58.30	55.24	55.35	55.35	-4.26%	12,522,538
Nov 2, 2026	58.10	59.50	53.90	57.81	57.81	-1.31%	19,672,883
Oct 30, 2026	58.00	62.00	57.11	58.58	58.58	-1.01%	19,308,226
Oct 29, 2026	60.30	62.38	59.15	59.18	59.18	-3.00%	18,497,082
Oct 28, 2026	56.43	62.07	56.25	61.01	61.01	8.12%	21,996,744
Oct 27, 2026	55.96	58.70	55.46	56.43	56.43	1.00%	18,701,505
Oct 26, 2026	56.21	57.48	55.17	55.87	55.87	-1.59%	21,412,227
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%	29,919,495
Oct 21, 2026	51.00	53.00	50.47	51.48	51.48	2.02%	24,067,795
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