SHA:603519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	15.03	15.60	14.95	15.39	-	2.26%	5,298,612
Jun 22, 2026	14.81	15.68	14.76	15.05	15.05	1.69%	11,540,310
Jun 18, 2026	14.77	15.38	14.60	14.80	14.80	-0.54%	7,287,744
Jun 17, 2026	14.00	15.10	13.90	14.88	14.88	5.83%	11,711,860
Jun 16, 2026	13.97	14.35	13.88	14.06	14.06	0.14%	9,394,584
Jun 15, 2026	13.60	14.09	13.26	14.04	14.04	2.93%	17,128,444
Jun 12, 2026	12.66	13.64	12.55	13.64	13.64	10.00%	19,984,610
Jun 11, 2026	12.20	12.63	12.11	12.40	12.40	1.31%	3,922,592
Jun 10, 2026	12.29	12.37	12.17	12.24	12.24	-1.77%	3,220,620
Jun 9, 2026	12.29	12.55	12.19	12.46	12.46	1.38%	3,710,080
Jun 8, 2026	12.41	12.63	12.22	12.29	12.29	-2.07%	3,151,868
Jun 5, 2026	12.49	12.64	12.37	12.55	12.55	1.05%	2,335,770
Jun 4, 2026	12.51	12.56	12.35	12.42	12.42	-1.27%	2,221,860
Jun 3, 2026	12.60	12.71	12.53	12.58	12.58	-0.63%	2,239,400
Jun 2, 2026	12.78	12.79	12.51	12.66	12.66	-0.94%	3,152,500
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