SHA:603519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	13.12	13.19	12.91	13.08	13.08	-0.30%	3,385,638
Jan 22, 2026	13.10	13.15	13.00	13.12	13.12	0.31%	2,951,864
Jan 21, 2026	12.78	13.10	12.71	13.08	13.08	2.19%	3,497,254
Jan 20, 2026	12.78	12.89	12.71	12.80	12.80	0.47%	2,969,900
Jan 19, 2026	12.60	12.75	12.45	12.74	12.74	1.19%	2,804,000
Jan 16, 2026	12.52	12.70	12.36	12.59	12.59	0.72%	3,129,800
Jan 15, 2026	12.28	12.52	12.22	12.50	12.50	1.71%	3,285,968
Jan 14, 2026	12.40	12.40	12.10	12.29	12.29	-0.81%	3,700,940
Jan 13, 2026	12.36	12.40	12.24	12.39	12.39	0.57%	3,153,420
Jan 12, 2026	12.37	12.38	12.20	12.32	12.32	0.98%	3,530,680
Jan 9, 2026	12.23	12.26	12.10	12.20	12.20	-0.25%	3,076,308
Jan 8, 2026	12.20	12.30	12.17	12.23	12.23	-	1,977,236
Jan 7, 2026	12.32	12.42	12.19	12.23	12.23	-0.73%	2,055,548
Jan 6, 2026	12.19	12.40	12.12	12.32	12.32	1.48%	3,567,124
Jan 5, 2026	12.02	12.18	11.99	12.14	12.14	0.91%	2,896,168
Dec 31, 2025	12.03	12.13	11.93	12.03	12.03	-	2,371,980
Dec 30, 2025	11.96	12.06	11.88	12.03	12.03	0.25%	1,807,800
Dec 29, 2025	11.96	12.04	11.91	12.00	12.00	0.59%	1,932,420
Dec 26, 2025	12.08	12.09	11.90	11.93	11.93	-0.83%	1,869,312
Dec 25, 2025	12.00	12.06	11.95	12.03	12.03	0.25%	1,529,104
Dec 24, 2025	11.95	12.03	11.88	12.00	12.00	0.76%	1,959,000
Dec 23, 2025	12.06	12.06	11.86	11.91	11.91	-0.92%	1,727,300
Dec 22, 2025	11.97	12.06	11.88	12.02	12.02	1.18%	1,993,292
Dec 19, 2025	11.72	11.91	11.71	11.88	11.88	1.37%	1,921,300
Dec 18, 2025	11.50	11.74	11.50	11.72	11.72	1.21%	2,128,372
Dec 17, 2025	11.40	11.61	11.38	11.58	11.58	0.52%	2,458,272
Dec 16, 2025	11.88	11.88	11.50	11.52	11.52	-1.54%	4,299,010
Dec 15, 2025	11.90	12.04	11.60	11.70	11.70	-4.10%	7,031,936
Dec 12, 2025	12.02	12.20	11.87	12.20	12.20	1.08%	6,287,160
Dec 11, 2025	12.19	12.23	12.03	12.07	12.07	-0.98%	4,217,922
Dec 10, 2025	12.40	12.40	12.16	12.19	12.19	-1.77%	3,431,144
Dec 9, 2025	12.40	12.60	12.35	12.41	12.41	-0.16%	2,787,960
Dec 8, 2025	12.61	12.71	12.40	12.43	12.43	-1.43%	2,991,400
Dec 5, 2025	12.59	12.62	12.45	12.61	12.61	0.72%	2,153,556
Dec 4, 2025	12.58	12.70	12.40	12.52	12.52	-0.95%	2,822,500
Dec 3, 2025	12.72	12.85	12.57	12.64	12.64	-1.10%	3,057,198
Dec 2, 2025	12.81	12.84	12.67	12.78	12.78	0.16%	2,158,000
Dec 1, 2025	12.67	12.87	12.57	12.76	12.76	0.71%	3,849,100
Nov 28, 2025	12.54	12.68	12.45	12.67	12.67	1.28%	1,898,466
Nov 27, 2025	12.22	12.62	12.22	12.51	12.51	1.62%	2,404,498
Nov 26, 2025	12.43	12.51	12.30	12.31	12.31	-0.49%	2,100,400
Nov 25, 2025	12.36	12.47	12.28	12.37	12.37	0.90%	1,732,900
Nov 24, 2025	12.20	12.36	12.07	12.26	12.26	0.82%	2,710,000
Nov 21, 2025	12.65	12.68	12.08	12.16	12.16	-3.80%	3,307,600
Nov 20, 2025	12.74	12.75	12.55	12.64	12.64	0.08%	2,180,720
Nov 19, 2025	12.84	12.85	12.55	12.63	12.63	-1.41%	2,531,624
Nov 18, 2025	12.98	13.01	12.75	12.81	12.81	-1.08%	2,373,300
Nov 17, 2025	13.13	13.18	12.90	12.95	12.95	-1.30%	2,789,940
Nov 14, 2025	13.08	13.28	13.07	13.12	13.12	-	2,435,832
Nov 13, 2025	13.04	13.21	13.03	13.12	13.12	-0.08%	2,366,564