SHA:603519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	14.54	15.74	14.54	15.33	15.33	5.29%	10,782,160
Jul 30, 2026	14.80	15.55	14.49	14.56	14.56	-0.82%	12,356,532
Jul 29, 2026	14.08	14.93	13.68	14.68	14.68	4.11%	11,549,444
Jul 28, 2026	13.90	14.42	13.75	14.10	14.10	0.36%	8,671,564
Jul 27, 2026	14.61	14.66	13.77	14.05	14.05	-4.42%	12,277,083
Jul 24, 2026	13.62	15.05	13.62	14.70	14.70	2.08%	11,759,957
Jul 23, 2026	12.83	14.97	12.83	14.40	14.40	0.98%	17,611,000
Jul 22, 2026	14.26	14.42	14.26	14.26	14.26	-9.97%	5,679,400
Jul 21, 2026	16.60	16.60	15.84	15.84	15.84	-10.00%	5,884,400
Jul 20, 2026	16.32	17.71	16.12	17.60	17.60	9.32%	24,704,910
Jul 17, 2026	15.14	16.12	14.86	16.10	16.10	5.30%	19,551,530
Jul 16, 2026	14.34	15.35	14.05	15.29	15.29	5.09%	9,798,868
Jul 15, 2026	14.85	15.28	14.10	14.55	14.55	-3.19%	11,039,020
Jul 14, 2026	14.85	15.13	14.42	15.03	15.03	1.21%	10,586,250
Jul 13, 2026	14.78	15.14	14.05	14.85	14.85	0.88%	11,824,180
Jul 10, 2026	14.54	15.10	14.27	14.72	14.72	1.17%	9,651,068
Jul 9, 2026	14.27	14.64	13.50	14.55	14.55	1.04%	12,943,082
Jul 8, 2026	14.58	15.75	14.23	15.40	14.40	4.34%	13,605,305
Jul 7, 2026	14.72	15.08	14.56	14.76	13.80	-	8,357,476
Jul 6, 2026	15.00	15.15	14.65	14.76	13.80	-1.60%	5,191,700
Jul 3, 2026	15.58	15.70	14.96	15.00	14.03	-3.72%	6,760,676
Jul 2, 2026	15.33	16.48	15.25	15.58	14.57	-2.20%	8,551,680
Jul 1, 2026	15.24	16.37	15.23	15.93	14.90	4.12%	8,337,776
Jun 30, 2026	15.27	15.41	14.81	15.30	14.31	-0.71%	6,297,280
Jun 29, 2026	14.51	15.44	14.51	15.41	14.41	5.91%	10,187,576
Jun 26, 2026	15.40	15.42	14.40	14.55	13.61	-5.76%	9,907,212
Jun 25, 2026	15.70	15.84	15.31	15.44	14.44	-2.28%	7,354,800
Jun 24, 2026	15.25	15.98	15.20	15.80	14.77	2.13%	7,896,496
Jun 23, 2026	15.03	15.60	14.95	15.47	14.47	2.79%	8,634,252
Jun 22, 2026	14.81	15.68	14.76	15.05	14.07	1.69%	11,540,319
Jun 18, 2026	14.77	15.38	14.60	14.80	13.84	-0.54%	7,287,744
Jun 17, 2026	14.00	15.10	13.90	14.88	13.91	5.83%	11,711,860
Jun 16, 2026	13.97	14.35	13.88	14.06	13.15	0.14%	9,394,584
Jun 15, 2026	13.60	14.09	13.26	14.04	13.13	2.93%	17,128,440
Jun 12, 2026	12.66	13.64	12.55	13.64	12.75	10.00%	19,984,610
Jun 11, 2026	12.20	12.63	12.11	12.40	11.59	1.31%	3,922,592
Jun 10, 2026	12.29	12.37	12.17	12.24	11.45	-1.77%	3,220,620
Jun 9, 2026	12.29	12.55	12.19	12.46	11.65	1.38%	3,710,080
Jun 8, 2026	12.41	12.63	12.22	12.29	11.49	-2.07%	3,151,868
Jun 5, 2026	12.49	12.64	12.37	12.55	11.74	1.05%	2,335,770
Jun 4, 2026	12.51	12.56	12.35	12.42	11.61	-1.27%	2,221,860
Jun 3, 2026	12.60	12.71	12.53	12.58	11.76	-0.63%	2,239,400
Jun 2, 2026	12.78	12.79	12.51	12.66	11.84	-0.94%	3,152,500
Jun 1, 2026	12.33	12.88	12.26	12.78	11.95	3.15%	4,267,760
May 29, 2026	12.47	12.58	12.36	12.39	11.59	-0.88%	2,792,540
May 28, 2026	12.64	12.69	12.36	12.50	11.69	-1.11%	2,582,372
May 27, 2026	13.00	13.00	12.53	12.64	11.82	-2.77%	3,783,200
May 26, 2026	13.01	13.12	12.90	13.00	12.16	-0.54%	2,884,336
May 25, 2026	13.34	13.39	12.93	13.07	12.22	-2.24%	4,978,400
May 22, 2026	13.27	13.43	13.11	13.37	12.50	0.75%	3,856,140