SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,817,110
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%	11,063,210
Aug 11, 2026	54.26	57.20	52.86	56.46	56.46	4.94%	20,448,910
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
Aug 6, 2026	53.10	54.40	52.11	53.60	53.60	-0.20%	10,794,437
Aug 5, 2026	52.72	54.60	51.65	53.71	53.71	3.11%	11,734,596
Aug 4, 2026	49.32	52.45	48.35	52.09	52.09	6.79%	14,719,794
Aug 3, 2026	46.46	49.62	45.46	48.78	48.78	6.60%	17,813,696
Jul 31, 2026	44.00	46.86	43.63	45.76	45.76	7.42%	18,397,442
Jul 30, 2026	44.12	44.34	41.87	42.60	42.60	-3.97%	11,822,640
Jul 29, 2026	45.00	45.49	43.65	44.36	44.36	-1.68%	9,562,312
Jul 28, 2026	46.82	47.27	45.00	45.12	45.12	-5.05%	9,136,069
Jul 27, 2026	47.20	48.17	46.22	47.52	47.52	1.37%	7,969,871
Jul 24, 2026	47.10	48.04	46.22	46.88	46.88	-3.16%	9,505,898
Jul 23, 2026	45.80	48.84	45.70	48.41	48.41	0.90%	10,445,564
Jul 22, 2026	48.70	49.39	47.31	47.98	47.98	-2.30%	10,565,340
Jul 21, 2026	48.36	49.66	46.02	49.11	49.11	1.59%	12,559,549
Jul 20, 2026	51.00	51.97	47.12	48.34	48.34	-4.47%	13,052,389
Jul 17, 2026	54.56	55.25	50.00	50.60	50.60	-8.18%	10,728,660
Jul 16, 2026	54.71	56.75	54.06	55.11	55.11	-0.18%	10,451,513
Jul 15, 2026	57.66	57.80	55.11	55.21	55.21	-3.02%	8,133,283
Jul 14, 2026	57.30	57.99	55.46	56.93	56.93	-0.77%	8,586,003
Jul 13, 2026	60.62	60.89	57.37	57.37	57.37	-5.94%	9,812,065
Jul 10, 2026	63.00	65.70	60.88	60.99	60.99	-1.39%	14,236,247
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