SHA:603619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	19.20	19.37	18.18	18.36	18.36	-5.46%	39,831,497
Jul 15, 2026	19.80	20.26	19.23	19.42	19.42	-6.00%	57,381,510
Jul 14, 2026	19.50	20.66	19.26	20.66	20.66	10.01%	62,025,793
Jul 13, 2026	19.72	19.85	18.66	18.78	18.78	-1.83%	42,807,499
Jul 10, 2026	18.12	19.39	17.87	19.13	19.13	0.63%	49,774,701
Jul 9, 2026	19.46	20.19	18.86	19.01	19.01	0.69%	64,443,617
Jul 8, 2026	19.14	19.25	18.61	18.88	18.88	3.11%	36,869,929
Jul 7, 2026	19.00	19.00	18.26	18.31	18.31	-3.58%	14,067,525
Jul 6, 2026	19.10	19.35	18.83	18.99	18.99	-0.89%	13,151,614
Jul 3, 2026	18.88	19.39	18.73	19.16	19.16	2.68%	16,559,658
Jul 2, 2026	18.20	18.98	18.10	18.66	18.66	0.38%	17,246,768
Jul 1, 2026	18.72	19.11	18.51	18.59	18.59	-0.64%	18,840,676
Jun 30, 2026	18.65	18.81	18.41	18.71	18.71	-0.43%	15,539,823
Jun 29, 2026	18.86	19.17	18.40	18.79	18.79	0.27%	17,701,885
Jun 26, 2026	19.70	19.75	18.68	18.74	18.74	-3.95%	19,523,674
Jun 25, 2026	20.40	20.41	19.44	19.51	19.51	-5.98%	25,812,190
Jun 24, 2026	21.03	21.30	20.52	20.75	20.75	-1.84%	19,833,093
Jun 23, 2026	22.00	22.25	21.10	21.14	21.14	-4.52%	19,593,834
Jun 22, 2026	22.43	22.67	21.78	22.14	22.14	-1.25%	14,160,482
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