SHA:603619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.68	22.92	22.12	22.42	22.42	-0.80%	13,896,100
Jun 17, 2026	22.74	22.84	22.30	22.60	22.60	-1.40%	17,202,440
Jun 16, 2026	23.43	23.43	22.87	22.92	22.92	-2.22%	19,059,770
Jun 15, 2026	23.94	24.47	23.37	23.44	23.44	-5.64%	22,911,980
Jun 12, 2026	23.36	24.92	23.08	24.84	24.84	2.35%	24,297,670
Jun 11, 2026	24.71	24.79	23.94	24.27	24.27	1.76%	20,033,000
Jun 10, 2026	23.96	24.50	23.71	23.85	23.85	-1.12%	21,327,600
Jun 9, 2026	24.88	25.06	23.53	24.12	24.12	-7.09%	34,032,831
Jun 8, 2026	25.67	26.49	25.57	25.96	25.96	2.24%	26,431,185
Jun 5, 2026	25.46	25.90	25.13	25.39	25.39	-1.21%	11,697,800
Jun 4, 2026	26.10	26.50	25.16	25.70	25.70	-4.28%	19,096,890
Jun 3, 2026	25.81	27.28	25.38	26.85	26.85	4.92%	21,830,110
Jun 2, 2026	26.50	26.68	25.65	25.73	25.59	-2.13%	15,006,910
Jun 1, 2026	26.10	26.43	26.01	26.29	26.15	1.31%	13,962,520
May 29, 2026	25.85	26.34	25.54	25.95	25.81	-0.99%	14,920,000
May 28, 2026	25.20	26.69	25.11	26.21	26.07	3.97%	22,679,450
May 27, 2026	26.05	26.30	24.95	25.21	25.07	-4.58%	19,839,070
May 26, 2026	27.03	27.08	26.05	26.42	26.28	-1.12%	13,482,270
May 25, 2026	27.00	27.40	26.56	26.72	26.57	-5.68%	21,509,740
May 22, 2026	28.46	28.47	27.83	28.33	28.18	-0.67%	14,029,800
May 21, 2026	28.70	29.30	28.43	28.52	28.36	-4.87%	17,943,420
May 20, 2026	29.34	30.29	29.33	29.98	29.82	2.18%	18,844,830
May 19, 2026	29.68	29.98	28.95	29.34	29.18	-3.01%	16,511,100
May 18, 2026	29.60	30.50	29.31	30.25	30.09	4.49%	26,355,380
May 15, 2026	28.62	29.23	28.42	28.95	28.79	0.59%	16,341,630
May 14, 2026	28.85	29.08	28.50	28.78	28.62	-0.72%	12,709,670
May 13, 2026	29.11	29.42	28.82	28.99	28.83	-0.03%	11,970,430
May 12, 2026	29.15	29.28	28.71	29.00	28.84	-0.51%	12,747,580
May 11, 2026	29.51	29.72	29.10	29.15	28.99	-0.03%	17,636,910
May 8, 2026	29.48	29.73	29.13	29.16	29.00	-0.17%	18,539,500
May 7, 2026	30.58	30.58	29.06	29.21	29.05	-5.87%	30,500,210
May 6, 2026	32.53	32.53	30.91	31.03	30.86	-7.81%	33,037,670
Apr 30, 2026	34.60	35.20	33.50	33.66	33.48	-2.72%	29,184,440
Apr 29, 2026	35.07	35.35	34.21	34.60	34.41	-0.75%	19,677,790
Apr 28, 2026	33.58	34.98	33.56	34.86	34.67	3.35%	22,500,810
Apr 27, 2026	33.47	33.96	32.92	33.73	33.55	0.39%	16,725,430
Apr 24, 2026	33.51	34.35	33.00	33.60	33.42	0.63%	24,844,750
Apr 23, 2026	32.35	33.90	32.06	33.39	33.21	4.25%	29,873,070
Apr 22, 2026	32.55	32.66	31.80	32.03	31.86	-0.87%	17,233,890
Apr 21, 2026	33.00	33.12	32.01	32.31	32.13	-2.80%	23,037,230
Apr 20, 2026	33.30	33.79	32.44	33.24	33.06	-0.92%	23,731,490
Apr 17, 2026	34.68	34.84	33.25	33.55	33.37	-2.75%	23,226,610
Apr 16, 2026	34.66	34.99	33.91	34.50	34.31	-0.98%	15,301,750
Apr 15, 2026	34.50	35.22	34.08	34.84	34.65	-3.44%	28,087,170
Apr 14, 2026	36.00	36.68	35.80	36.08	35.88	-3.19%	27,910,860
Apr 13, 2026	37.05	37.60	35.80	37.27	37.07	4.22%	38,506,010
Apr 10, 2026	34.66	36.47	34.66	35.76	35.57	0.45%	36,528,850
Apr 9, 2026	33.91	35.85	33.45	35.60	35.41	6.05%	41,608,160
Apr 8, 2026	33.57	34.01	33.57	33.57	33.39	-10.00%	37,988,000
Apr 7, 2026	35.38	37.40	34.56	37.30	37.10	4.02%	32,193,690