SHA:603619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	28.70	29.30	28.63	28.69	-	-4.30%	14,140,700
May 20, 2026	29.34	30.29	29.33	29.98	29.98	2.18%	18,844,830
May 19, 2026	29.68	29.98	28.95	29.34	29.34	-3.01%	16,511,100
May 18, 2026	29.60	30.50	29.31	30.25	30.25	4.49%	26,355,380
May 15, 2026	28.62	29.23	28.42	28.95	28.95	0.59%	16,341,630
May 14, 2026	28.85	29.08	28.50	28.78	28.78	-0.72%	12,709,670
May 13, 2026	29.11	29.42	28.82	28.99	28.99	-0.03%	11,970,430
May 12, 2026	29.15	29.28	28.71	29.00	29.00	-0.51%	12,747,580
May 11, 2026	29.51	29.72	29.10	29.15	29.15	-0.03%	17,636,910
May 8, 2026	29.48	29.73	29.13	29.16	29.16	-0.17%	18,539,500
May 7, 2026	30.58	30.58	29.06	29.21	29.21	-5.87%	30,500,210
May 6, 2026	32.53	32.53	30.91	31.03	31.03	-7.81%	33,037,670
Apr 30, 2026	34.60	35.20	33.50	33.66	33.66	-2.72%	29,184,440
Apr 29, 2026	35.07	35.35	34.21	34.60	34.60	-0.75%	19,677,790
Apr 28, 2026	33.58	34.98	33.56	34.86	34.86	3.35%	22,500,810
Apr 27, 2026	33.47	33.96	32.92	33.73	33.73	0.39%	16,725,430
Apr 24, 2026	33.51	34.35	33.00	33.60	33.60	0.63%	24,844,750
Apr 23, 2026	32.35	33.90	32.06	33.39	33.39	4.25%	29,873,070
Apr 22, 2026	32.55	32.66	31.80	32.03	32.03	-0.87%	17,233,890
Apr 21, 2026	33.00	33.12	32.01	32.31	32.31	-2.80%	23,037,230
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