SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	59.85	61.42	58.89	60.16	60.01	0.57%	18,653,777
Apr 23, 2026	61.16	61.39	58.73	59.82	59.67	-2.78%	18,440,681
Apr 22, 2026	61.25	62.69	61.15	61.53	61.37	-0.37%	15,529,162
Apr 21, 2026	58.58	64.27	57.71	61.76	61.60	5.04%	27,126,761
Apr 20, 2026	60.00	60.00	58.08	58.80	58.65	-2.91%	17,905,549
Apr 17, 2026	60.02	60.91	58.77	60.56	60.41	-1.28%	19,636,421
Apr 16, 2026	63.08	64.28	60.84	61.35	61.19	2.17%	29,261,634
Apr 15, 2026	60.54	61.82	59.81	60.05	59.89	1.04%	24,235,444
Apr 14, 2026	58.08	59.72	57.22	59.43	59.28	3.18%	17,230,979
Apr 13, 2026	56.92	58.04	56.49	57.60	57.45	0.08%	9,670,637
Apr 10, 2026	57.30	59.29	57.04	57.55	57.41	0.96%	12,810,545
Apr 9, 2026	57.08	57.81	56.42	57.01	56.86	-1.65%	9,475,885
Apr 8, 2026	56.92	58.08	56.51	57.96	57.81	5.86%	16,571,931
Apr 7, 2026	53.51	55.86	53.51	54.75	54.61	1.41%	11,720,678
Apr 3, 2026	55.46	55.52	53.35	53.99	53.85	-1.43%	9,768,320
Apr 2, 2026	57.16	57.32	54.71	54.78	54.64	-4.08%	10,074,131
Apr 1, 2026	57.27	57.89	56.19	57.11	56.96	2.06%	14,948,959
Mar 31, 2026	57.32	58.07	55.90	55.95	55.81	-2.43%	9,178,268
Mar 30, 2026	56.32	58.08	56.32	57.35	57.20	-	12,099,929
Mar 27, 2026	57.09	58.12	55.78	57.35	57.20	-0.01%	12,073,833
Mar 26, 2026	57.92	59.69	56.81	57.35	57.21	0.98%	19,646,990
Mar 25, 2026	54.29	57.84	54.29	56.80	56.65	4.03%	18,228,599
Mar 24, 2026	55.42	55.60	53.22	54.60	54.46	0.41%	13,566,838
Mar 23, 2026	55.99	57.69	53.94	54.38	54.24	-4.95%	16,006,665
Mar 20, 2026	58.67	59.09	56.77	57.21	57.06	-1.76%	10,881,488
Mar 19, 2026	60.16	60.52	57.85	58.23	58.08	-5.07%	12,515,285
Mar 18, 2026	61.35	61.51	60.08	61.34	61.18	0.40%	8,253,313
Mar 17, 2026	62.70	63.08	61.07	61.09	60.94	-1.59%	9,988,299