SHA:603619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	24.93	25.38	23.09	23.22	23.22	-3.41%	58,698,740
Sep 1, 2026	24.51	25.09	24.00	24.04	24.04	-1.88%	25,810,230
Aug 31, 2026	24.78	24.98	24.20	24.50	24.50	1.70%	30,779,825
Aug 28, 2026	24.01	24.50	23.93	24.09	24.09	1.26%	24,363,683
Aug 27, 2026	22.79	23.89	22.67	23.79	23.79	3.89%	32,279,728
Aug 26, 2026	22.02	23.09	21.86	22.90	22.90	-0.30%	31,435,255
Aug 25, 2026	23.37	23.77	22.89	22.97	22.97	-2.55%	32,057,952
Aug 24, 2026	22.58	23.60	22.45	23.57	23.57	0.38%	38,138,173
Aug 21, 2026	22.85	23.95	22.51	23.48	23.48	4.54%	51,497,820
Aug 20, 2026	22.00	23.46	21.92	22.46	22.46	1.17%	38,888,931
Aug 19, 2026	22.75	23.34	22.06	22.20	22.20	-2.37%	29,236,210
Aug 18, 2026	23.03	23.18	22.41	22.74	22.74	0.80%	32,340,700
Aug 17, 2026	22.20	22.93	21.98	22.56	22.56	1.03%	21,988,330
Aug 14, 2026	22.01	22.45	21.56	22.33	22.33	0.95%	24,473,540
Aug 13, 2026	22.04	22.45	21.83	22.12	22.12	-2.30%	30,162,711
Aug 12, 2026	23.12	23.20	22.44	22.64	22.64	-3.00%	37,630,280
Aug 11, 2026	23.68	24.00	23.00	23.34	23.34	1.57%	55,924,320
Aug 10, 2026	22.51	23.06	22.49	22.98	22.98	2.13%	32,297,436
Aug 7, 2026	22.68	22.84	22.01	22.50	22.50	0.31%	40,336,000
Aug 6, 2026	21.23	22.45	21.23	22.43	22.43	5.35%	46,025,496
Aug 5, 2026	20.95	21.60	20.93	21.29	21.29	-1.71%	35,597,306
Aug 4, 2026	21.15	21.98	21.15	21.66	21.66	2.27%	36,916,270
Aug 3, 2026	20.89	21.43	20.56	21.18	21.18	-2.58%	37,403,776
Jul 31, 2026	20.25	21.97	20.25	21.74	21.74	-3.38%	54,810,367
Jul 30, 2026	21.90	22.50	21.22	22.50	22.50	5.53%	61,227,982
Jul 29, 2026	21.25	21.76	20.76	21.32	21.32	1.48%	55,369,549
Jul 28, 2026	19.62	21.31	19.20	21.01	21.01	2.84%	69,125,010
Jul 27, 2026	20.43	20.67	20.43	20.43	20.43	-10.00%	39,987,921
Jul 24, 2026	25.52	25.55	22.68	22.70	22.70	-3.28%	96,159,378
Jul 23, 2026	22.75	23.47	22.67	23.47	23.47	9.98%	16,163,842
Jul 22, 2026	19.98	21.34	19.53	21.34	21.34	10.00%	47,725,109
Jul 21, 2026	19.38	19.58	18.47	19.40	19.40	-0.56%	52,615,658
Jul 20, 2026	18.43	19.51	18.43	19.51	19.51	9.98%	24,934,950
Jul 17, 2026	18.36	19.19	17.64	17.74	17.74	-3.38%	39,054,906
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