SHA:603519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.78	12.79	12.51	12.62	-	-1.25%	1,331,900
Jun 1, 2026	12.33	12.88	12.26	12.78	12.78	3.15%	4,267,760
May 29, 2026	12.47	12.58	12.36	12.39	12.39	-0.88%	2,792,540
May 28, 2026	12.64	12.69	12.36	12.50	12.50	-1.11%	2,582,372
May 27, 2026	13.00	13.00	12.53	12.64	12.64	-2.77%	3,783,200
May 26, 2026	13.01	13.12	12.90	13.00	13.00	-0.54%	2,884,336
May 25, 2026	13.34	13.39	12.93	13.07	13.07	-2.24%	4,978,400
May 22, 2026	13.27	13.43	13.11	13.37	13.37	0.75%	3,856,140
May 21, 2026	13.46	13.70	13.19	13.27	13.27	-1.85%	4,375,400
May 20, 2026	13.54	13.54	13.26	13.52	13.52	-0.07%	3,205,400
May 19, 2026	13.25	13.55	13.20	13.53	13.53	1.81%	4,601,704
May 18, 2026	13.35	13.43	12.90	13.29	13.29	-0.52%	5,626,958
May 15, 2026	13.58	13.70	13.25	13.36	13.36	-1.55%	6,576,200
May 14, 2026	14.44	14.45	13.48	13.57	13.57	-6.28%	9,294,644
May 13, 2026	14.40	14.61	14.33	14.48	14.48	-	5,144,456
May 12, 2026	14.50	14.69	14.34	14.48	14.48	-0.28%	4,938,400
May 11, 2026	14.80	14.84	14.42	14.52	14.52	-1.76%	5,151,540
May 8, 2026	14.60	14.78	14.48	14.78	14.78	1.72%	3,659,100
May 7, 2026	14.70	14.85	14.50	14.53	14.53	-0.48%	4,007,620
May 6, 2026	14.44	14.80	14.30	14.60	14.60	1.11%	7,021,023
Apr 30, 2026	13.93	14.69	13.79	14.44	14.44	3.66%	7,660,348
Apr 29, 2026	13.70	13.98	13.70	13.93	13.93	0.87%	3,788,400
Apr 28, 2026	13.98	14.07	13.68	13.81	13.81	-1.29%	3,993,064
Apr 27, 2026	14.00	14.05	13.70	13.99	13.99	-0.64%	4,093,844
Apr 24, 2026	14.21	14.21	13.86	14.08	14.08	-0.71%	4,299,400
Apr 23, 2026	14.25	14.35	14.07	14.18	14.18	-0.28%	4,600,464
Apr 22, 2026	14.20	14.37	14.17	14.22	14.22	0.35%	4,082,500
Apr 21, 2026	13.96	14.23	13.96	14.17	14.17	1.43%	4,474,500
Apr 20, 2026	14.22	14.38	13.85	13.97	13.97	-0.85%	6,356,840
Apr 17, 2026	14.27	14.27	14.02	14.09	14.09	-1.26%	3,961,100
Apr 16, 2026	14.07	14.44	14.02	14.27	14.27	1.13%	5,218,885
Apr 15, 2026	14.03	14.12	13.83	14.11	14.11	0.64%	4,376,320
Apr 14, 2026	14.01	14.05	13.75	14.02	14.02	0.14%	4,807,270
Apr 13, 2026	13.85	14.22	13.74	14.00	14.00	0.29%	6,338,904
Apr 10, 2026	13.74	14.06	13.71	13.96	13.96	1.53%	3,088,928
Apr 9, 2026	13.89	14.02	13.71	13.75	13.75	-1.43%	3,326,100
Apr 8, 2026	13.39	14.03	13.30	13.95	13.95	5.20%	5,548,608
Apr 7, 2026	13.21	13.35	13.03	13.26	13.26	0.53%	2,649,400
Apr 3, 2026	13.59	13.63	13.16	13.19	13.19	-2.87%	2,684,000
Apr 2, 2026	13.68	13.73	13.45	13.58	13.58	-0.73%	2,690,880
Apr 1, 2026	13.50	13.70	13.50	13.68	13.68	2.01%	2,667,108
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