SHA:603519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	13.47	13.69	13.36	13.41	13.41	-0.45%	2,495,700
Mar 30, 2026	13.24	13.52	13.01	13.47	13.47	1.05%	3,554,056
Mar 27, 2026	13.04	13.35	12.80	13.33	13.33	2.22%	3,013,200
Mar 26, 2026	13.11	13.30	12.93	13.04	13.04	-0.53%	2,453,454
Mar 25, 2026	12.91	13.15	12.81	13.11	13.11	1.79%	2,551,492
Mar 24, 2026	12.60	12.94	12.26	12.88	12.88	4.80%	3,719,000
Mar 23, 2026	12.94	13.01	12.14	12.29	12.29	-7.11%	5,799,560
Mar 20, 2026	13.45	13.68	13.23	13.23	13.23	-2.29%	3,049,080
Mar 19, 2026	13.60	13.97	13.49	13.54	13.54	-0.88%	3,954,200
Mar 18, 2026	13.45	13.70	13.25	13.66	13.66	1.11%	2,879,900
Mar 17, 2026	13.94	13.99	13.50	13.51	13.51	-2.95%	3,938,980
Mar 16, 2026	13.71	14.19	13.70	13.92	13.92	1.31%	7,713,240
Mar 13, 2026	13.49	13.98	13.47	13.74	13.74	1.70%	3,515,300
Mar 12, 2026	13.70	13.75	13.50	13.51	13.51	-1.17%	1,940,900
Mar 11, 2026	13.79	13.85	13.65	13.67	13.67	-0.58%	1,995,820
Mar 10, 2026	13.54	13.77	13.47	13.75	13.75	2.23%	2,556,794
Mar 9, 2026	13.49	13.55	13.29	13.45	13.45	-1.75%	3,583,800
Mar 6, 2026	13.23	13.69	13.15	13.69	13.69	3.32%	3,592,760
Mar 5, 2026	13.35	13.46	13.20	13.25	13.25	0.76%	2,520,596
Mar 4, 2026	13.30	13.60	13.11	13.15	13.15	-0.98%	4,370,060
Mar 3, 2026	13.38	13.65	13.28	13.28	13.28	-1.04%	3,819,998
Mar 2, 2026	13.40	13.55	13.24	13.42	13.42	-0.81%	3,313,120
Feb 27, 2026	13.71	13.71	13.46	13.53	13.53	-0.51%	1,948,496
Feb 26, 2026	13.60	13.75	13.51	13.60	13.60	0.29%	2,739,664
Feb 25, 2026	13.81	13.89	13.52	13.56	13.56	-1.81%	3,574,100
Feb 24, 2026	13.63	13.83	13.60	13.81	13.81	2.14%	3,399,700
Feb 13, 2026	13.62	13.70	13.49	13.52	13.52	-0.88%	2,701,372
Feb 12, 2026	13.80	13.82	13.58	13.64	13.64	-1.16%	2,368,900
Feb 11, 2026	13.72	13.95	13.70	13.80	13.80	0.44%	2,392,904
Feb 10, 2026	13.61	13.84	13.61	13.74	13.74	0.88%	2,787,784
Feb 9, 2026	13.67	13.80	13.45	13.62	13.62	0.29%	2,574,660
Feb 6, 2026	13.50	13.77	13.45	13.58	13.58	0.59%	3,420,300
Feb 5, 2026	13.43	13.55	13.34	13.50	13.50	0.67%	2,381,004
Feb 4, 2026	13.33	13.42	13.27	13.41	13.41	0.98%	2,743,800
Feb 3, 2026	13.41	13.41	13.17	13.28	13.28	0.76%	3,217,968
Feb 2, 2026	13.51	13.55	13.15	13.18	13.18	-2.95%	4,512,320
Jan 30, 2026	13.21	13.65	13.11	13.58	13.58	0.30%	5,889,172
Jan 29, 2026	13.20	13.78	13.10	13.54	13.54	2.73%	8,032,100
Jan 28, 2026	13.20	13.37	13.10	13.18	13.18	0.30%	3,443,884
Jan 27, 2026	13.16	13.16	12.85	13.14	13.14	0.31%	2,811,072
Jan 26, 2026	13.15	13.26	13.01	13.10	13.10	0.15%	3,549,612
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