SHA:603619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	19.92	20.78	19.60	20.70	20.70	0.58%	21,134,914
Nov 2, 2026	20.64	20.75	20.00	20.58	20.58	-0.96%	15,829,046
Oct 30, 2026	20.10	21.16	20.00	20.78	20.78	3.43%	24,416,311
Oct 29, 2026	20.80	20.83	20.07	20.09	20.09	-3.27%	13,376,580
Oct 28, 2026	20.21	20.79	20.01	20.77	20.77	2.01%	15,051,684
Oct 27, 2026	20.60	21.16	20.32	20.36	20.36	-2.72%	15,552,242
Oct 26, 2026	20.14	21.15	20.08	20.93	20.93	2.80%	21,199,421
Oct 23, 2026	20.03	20.46	19.65	20.36	20.36	2.31%	19,035,201
Oct 22, 2026	20.47	20.87	19.77	19.90	19.90	-2.78%	14,608,062
Oct 21, 2026	20.40	20.74	20.25	20.47	20.47	-0.24%	11,376,911
Oct 20, 2026	20.11	20.52	20.02	20.52	20.52	2.19%	11,453,388
Oct 19, 2026	20.12	20.40	19.93	20.08	20.08	-0.05%	10,041,602
Oct 16, 2026	20.08	20.32	19.86	20.09	20.09	1.11%	11,826,175
Oct 15, 2026	20.10	20.39	19.78	19.87	19.87	-4.61%	17,778,572
Oct 14, 2026	20.80	21.29	20.70	20.83	20.83	1.71%	18,181,381
Oct 13, 2026	20.40	20.64	20.18	20.48	20.48	0.69%	14,284,305
Oct 12, 2026	20.82	20.95	20.20	20.34	20.34	-4.10%	20,438,713
Oct 9, 2026	21.44	21.70	20.90	21.21	21.21	-2.03%	24,207,017
Oct 8, 2026	20.96	21.77	20.84	21.65	21.65	4.44%	25,290,178
Sep 30, 2026	20.94	20.94	20.58	20.73	20.73	-0.14%	10,993,133
Sep 29, 2026	20.88	21.19	20.72	20.76	20.76	-1.66%	11,498,746
Sep 28, 2026	21.30	21.34	20.77	21.11	21.11	-1.12%	12,428,094
Sep 24, 2026	21.70	21.90	21.14	21.35	21.35	-1.16%	13,038,557
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%	24,078,686
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