SHA:603619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	22.02	22.30	21.55	21.60	21.60	-2.79%	15,875,315
Sep 22, 2026	21.90	22.32	21.77	22.22	22.22	0.36%	16,601,500
Sep 21, 2026	21.03	22.16	21.00	22.14	22.14	3.51%	24,078,680
Sep 18, 2026	20.78	21.60	20.68	21.39	21.39	1.28%	29,021,695
Sep 17, 2026	21.80	21.83	21.06	21.12	21.12	-4.56%	34,635,707
Sep 16, 2026	21.93	22.97	21.66	22.13	22.13	2.03%	34,642,944
Sep 15, 2026	22.13	22.48	21.60	21.69	21.69	-3.90%	34,025,450
Sep 14, 2026	24.02	24.35	22.27	22.57	22.57	-2.88%	46,666,879
Sep 11, 2026	25.00	25.15	23.05	23.24	23.24	-3.73%	62,856,539
Sep 10, 2026	25.70	25.71	24.02	24.14	24.14	-2.46%	46,640,265
Sep 9, 2026	25.26	25.49	24.44	24.75	24.75	-0.60%	40,941,033
Sep 8, 2026	22.64	24.90	22.63	24.90	24.90	9.98%	47,420,904
Sep 7, 2026	22.98	22.99	22.27	22.64	22.64	-0.61%	18,743,745
Sep 4, 2026	22.42	23.42	22.24	22.78	22.78	1.65%	28,937,562
Sep 3, 2026	23.01	23.38	22.31	22.41	22.41	-3.49%	35,681,990
Sep 2, 2026	24.93	25.38	23.09	23.22	23.22	-3.41%	58,698,747
Sep 1, 2026	24.51	25.09	24.00	24.04	24.04	-1.88%	25,810,236
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%	51,497,826
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%	29,236,214
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%	21,988,333
Aug 14, 2026	22.01	22.45	21.56	22.33	22.33	0.95%	24,473,541
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%	37,630,283
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%	69,125,019
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%	24,934,952
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