SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	82.00	83.56	79.09	79.75	79.75	2.17%	22,508,950
Apr 15, 2026	78.70	80.36	77.75	78.06	78.06	1.04%	18,642,650
Apr 14, 2026	75.50	77.63	74.38	77.26	77.26	3.18%	13,254,600
Apr 13, 2026	74.00	75.45	73.44	74.88	74.88	0.08%	7,438,952
Apr 10, 2026	74.49	77.07	74.15	74.82	74.82	0.96%	9,854,266
Apr 9, 2026	74.20	75.15	73.35	74.11	74.11	-1.65%	7,289,143
Apr 8, 2026	74.00	75.50	73.46	75.35	75.35	5.86%	12,747,640
Apr 7, 2026	69.56	72.62	69.56	71.18	71.18	1.41%	9,015,907
Apr 3, 2026	72.10	72.17	69.36	70.19	70.19	-1.43%	7,514,093
Apr 2, 2026	74.31	74.52	71.12	71.21	71.21	-4.08%	7,749,333
Apr 1, 2026	74.45	75.26	73.05	74.24	74.24	2.06%	11,499,200
Mar 31, 2026	74.52	75.49	72.67	72.74	72.74	-2.43%	7,060,207
Mar 30, 2026	73.21	75.50	73.21	74.55	74.55	-	9,307,639
Mar 27, 2026	74.21	75.56	72.51	74.55	74.55	-0.01%	9,287,565
Mar 26, 2026	75.29	77.60	73.85	74.56	74.56	0.98%	15,113,070
Mar 25, 2026	70.57	75.19	70.57	73.84	73.84	4.03%	14,022,000
Mar 24, 2026	72.05	72.28	69.18	70.98	70.98	0.41%	10,436,030
Mar 23, 2026	72.79	75.00	70.12	70.69	70.69	-4.95%	12,312,820
Mar 20, 2026	76.27	76.81	73.80	74.37	74.37	-1.76%	8,370,376
Mar 19, 2026	78.21	78.67	75.20	75.70	75.70	-5.07%	9,627,143
Mar 18, 2026	79.76	79.96	78.10	79.74	79.74	0.40%	6,348,703
Mar 17, 2026	81.51	82.00	79.39	79.42	79.42	-1.59%	7,683,307
Mar 16, 2026	83.86	83.94	79.29	80.70	80.70	-3.31%	11,864,680
Mar 13, 2026	86.69	86.76	83.39	83.46	83.46	-3.76%	8,356,471
Mar 12, 2026	89.13	89.30	86.00	86.72	86.72	-1.34%	9,084,595
Mar 11, 2026	90.00	90.95	87.80	87.90	87.90	-2.19%	10,925,730
Mar 10, 2026	85.16	90.20	84.17	89.87	89.87	7.64%	17,601,810
Mar 9, 2026	83.15	84.57	81.12	83.49	83.49	-3.26%	11,705,620
Mar 6, 2026	85.96	87.35	85.88	86.30	86.30	-0.40%	5,674,473
Mar 5, 2026	87.99	88.10	85.44	86.65	86.65	0.29%	8,741,364
Mar 4, 2026	86.00	87.99	85.80	86.40	86.40	-0.91%	8,133,283
Mar 3, 2026	91.18	92.78	87.00	87.19	87.19	-4.38%	10,003,930
Mar 2, 2026	92.00	93.96	91.00	91.18	91.18	-2.56%	9,314,533
Feb 27, 2026	94.01	95.64	93.40	93.58	93.58	-0.45%	6,545,243
Feb 26, 2026	95.61	95.84	93.30	94.00	94.00	-1.56%	10,202,144
Feb 25, 2026	94.67	96.27	93.51	95.49	95.49	0.62%	6,639,255
Feb 24, 2026	101.18	101.22	93.36	94.90	94.90	-4.63%	11,201,350
Feb 13, 2026	98.88	100.95	98.36	99.51	99.51	0.16%	6,227,314
Feb 12, 2026	100.31	102.44	99.10	99.35	99.35	-0.16%	8,091,938
Feb 11, 2026	99.92	100.65	98.71	99.51	99.51	-1.46%	7,302,038
Feb 10, 2026	100.33	101.91	99.50	100.98	100.98	0.71%	9,726,731
Feb 9, 2026	103.00	103.19	98.35	100.27	100.27	-2.07%	12,162,700
Feb 6, 2026	97.00	104.92	96.82	102.39	102.39	3.63%	14,511,112
Feb 5, 2026	101.00	101.70	98.00	98.80	98.80	-3.54%	10,404,310
Feb 4, 2026	104.06	104.75	101.10	102.43	102.43	-2.53%	10,045,571
Feb 3, 2026	104.79	105.88	101.00	105.09	105.09	1.08%	11,271,080
Feb 2, 2026	103.90	108.20	103.10	103.97	103.97	-1.61%	12,013,675
Jan 30, 2026	102.67	107.94	102.10	105.67	105.67	3.70%	13,625,360
Jan 29, 2026	104.83	106.02	101.70	101.90	101.90	-2.57%	11,865,830
Jan 28, 2026	110.05	110.06	102.01	104.59	104.59	-6.21%	20,229,010