SHA:603519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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