SHA:603619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	33.30	33.79	32.44	33.24	33.24	-0.92%	23,731,490
Apr 17, 2026	34.68	34.84	33.25	33.55	33.55	-2.75%	23,226,610
Apr 16, 2026	34.66	34.99	33.91	34.50	34.50	-0.98%	15,301,750
Apr 15, 2026	34.50	35.22	34.08	34.84	34.84	-3.44%	28,087,170
Apr 14, 2026	36.00	36.68	35.80	36.08	36.08	-3.19%	27,910,860
Apr 13, 2026	37.05	37.60	35.80	37.27	37.27	4.22%	38,506,010
Apr 10, 2026	34.66	36.47	34.66	35.76	35.76	0.45%	36,528,850
Apr 9, 2026	33.91	35.85	33.45	35.60	35.60	6.05%	41,608,160
Apr 8, 2026	33.57	34.01	33.57	33.57	33.57	-10.00%	37,988,000
Apr 7, 2026	35.38	37.40	34.56	37.30	37.30	4.02%	32,193,690
Apr 3, 2026	35.46	36.11	34.66	35.86	35.86	2.28%	33,107,560
Apr 2, 2026	34.12	35.44	33.96	35.06	35.06	5.73%	38,592,910
Apr 1, 2026	33.41	34.56	33.10	33.16	33.16	-3.52%	28,733,400
Mar 31, 2026	35.20	35.58	33.96	34.37	34.37	-2.61%	25,792,450
Mar 30, 2026	36.54	36.86	34.77	35.29	35.29	0.20%	36,524,440
Mar 27, 2026	34.80	35.34	34.08	35.22	35.22	0.74%	30,257,520
Mar 26, 2026	34.40	35.55	33.95	34.96	34.96	1.84%	34,009,720
Mar 25, 2026	33.70	34.42	33.51	34.33	34.33	-3.16%	30,340,070
Mar 24, 2026	34.68	35.85	34.57	35.45	35.45	-1.80%	32,497,170
Mar 23, 2026	34.69	36.63	33.83	36.10	36.10	5.93%	48,009,770
Mar 20, 2026	34.13	34.98	33.79	34.08	34.08	-6.12%	32,409,940
Mar 19, 2026	36.35	36.75	35.12	36.30	36.30	4.85%	50,973,530
Mar 18, 2026	35.01	35.12	33.94	34.62	34.62	-3.81%	34,567,570
Mar 17, 2026	36.00	36.80	35.12	35.99	35.99	-2.78%	39,524,840
Mar 16, 2026	37.02	38.50	36.66	37.02	37.02	1.45%	33,881,730
Mar 13, 2026	38.69	39.10	36.20	36.49	36.49	-3.64%	36,725,960
Mar 12, 2026	39.30	39.46	37.45	37.87	37.87	-0.73%	47,607,500
Mar 11, 2026	37.37	38.52	37.03	38.15	38.15	0.08%	50,764,200
Mar 10, 2026	37.42	39.21	37.42	38.12	38.12	-8.32%	60,244,030
Mar 9, 2026	44.50	44.50	41.40	41.58	41.58	2.79%	73,783,210
Mar 6, 2026	42.03	43.32	40.08	40.45	40.45	-7.42%	56,317,143
Mar 5, 2026	45.35	47.88	42.38	43.69	43.69	-7.14%	86,764,400
Mar 4, 2026	48.18	48.18	40.77	47.05	47.05	6.96%	118,679,000
Mar 3, 2026	43.99	43.99	43.01	43.99	43.99	10.00%	15,254,820
Mar 2, 2026	39.99	39.99	39.45	39.99	39.99	10.01%	26,000,030
Feb 27, 2026	36.05	37.20	35.74	36.35	36.35	0.33%	27,838,880
Feb 26, 2026	37.70	38.31	36.20	36.23	36.23	-4.15%	40,016,411
Feb 25, 2026	36.85	39.41	36.31	37.80	37.80	3.25%	55,398,190
Feb 24, 2026	35.27	36.61	35.27	36.61	36.61	10.01%	11,352,480
Feb 13, 2026	33.72	33.99	32.52	33.28	33.28	-3.59%	23,833,390
Feb 12, 2026	35.60	36.15	34.30	34.52	34.52	-1.85%	34,641,180
Feb 11, 2026	33.00	36.05	33.00	35.17	35.17	5.90%	34,606,320
Feb 10, 2026	31.74	33.88	31.74	33.21	33.21	4.63%	33,348,470
Feb 9, 2026	32.17	32.86	31.20	31.74	31.74	-2.61%	33,599,010
Feb 6, 2026	29.85	33.25	29.41	32.59	32.59	5.57%	41,099,340
Feb 5, 2026	32.00	32.89	30.56	30.87	30.87	-4.75%	32,308,290
Feb 4, 2026	31.01	33.00	30.34	32.41	32.41	7.71%	46,710,450
Feb 3, 2026	28.10	31.00	28.10	30.09	30.09	-3.62%	54,715,300
Feb 2, 2026	31.22	31.22	31.22	31.22	31.22	-10.00%	4,876,900
Jan 30, 2026	38.00	40.18	34.00	34.69	34.69	-6.92%	71,047,790