SHA:603819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.51	12.74	12.40	12.66	-	-0.24%	3,775,902
Mar 6, 2026	12.43	12.69	12.31	12.69	12.69	2.92%	3,673,982
Mar 5, 2026	12.19	12.53	12.19	12.33	12.33	1.99%	4,369,020
Mar 4, 2026	11.99	12.15	11.80	12.09	12.09	0.42%	3,989,386
Mar 3, 2026	12.41	12.59	12.01	12.04	12.04	-3.22%	6,370,610
Mar 2, 2026	12.90	12.97	12.38	12.44	12.44	-4.16%	5,733,400
Feb 27, 2026	12.90	13.03	12.82	12.98	12.98	0.15%	2,949,200
Feb 26, 2026	12.93	12.97	12.85	12.96	12.96	0.70%	3,088,700
Feb 25, 2026	13.05	13.07	12.84	12.87	12.87	-1.00%	3,432,100
Feb 24, 2026	12.94	13.12	12.80	13.00	13.00	1.01%	4,537,604
Feb 13, 2026	12.65	12.95	12.64	12.87	12.87	1.74%	4,575,200
Feb 12, 2026	12.74	12.79	12.60	12.65	12.65	-0.86%	2,729,200
Feb 11, 2026	12.77	12.94	12.71	12.76	12.76	-0.08%	2,686,300
Feb 10, 2026	12.79	12.84	12.73	12.77	12.77	-0.16%	2,309,700
Feb 9, 2026	12.60	12.83	12.56	12.79	12.79	1.51%	3,633,182
Feb 6, 2026	12.41	12.65	12.32	12.60	12.60	1.61%	4,202,700
Feb 5, 2026	12.55	12.63	12.40	12.40	12.40	-1.04%	3,865,846
Feb 4, 2026	12.54	12.77	12.45	12.53	12.53	0.08%	4,214,500
Feb 3, 2026	12.46	12.54	12.35	12.52	12.52	1.46%	3,926,676
Feb 2, 2026	12.57	12.62	12.31	12.34	12.34	-1.67%	4,516,900
Jan 30, 2026	12.34	12.59	12.24	12.55	12.55	1.70%	4,762,334
Jan 29, 2026	12.50	12.60	12.30	12.34	12.34	-1.75%	5,415,016
Jan 28, 2026	12.68	12.80	12.49	12.56	12.56	-1.02%	3,920,526
Jan 27, 2026	12.71	12.84	12.35	12.69	12.69	-0.55%	5,082,300
Jan 26, 2026	12.93	12.94	12.61	12.76	12.76	-1.31%	4,759,464
Jan 23, 2026	12.99	13.01	12.83	12.93	12.93	0.08%	4,804,656
Jan 22, 2026	13.19	13.26	12.85	12.92	12.92	0.31%	7,141,854
Jan 21, 2026	12.48	13.00	12.48	12.88	12.88	2.30%	7,648,730
Jan 20, 2026	12.55	12.78	12.42	12.59	12.59	0.72%	5,963,700
Jan 19, 2026	12.25	12.50	12.13	12.50	12.50	1.79%	5,169,742
Jan 16, 2026	12.18	12.30	12.10	12.28	12.28	0.82%	3,845,162
Jan 15, 2026	12.24	12.25	12.07	12.18	12.18	-0.41%	2,765,490
Jan 14, 2026	12.14	12.27	12.03	12.23	12.23	1.07%	5,546,864
Jan 13, 2026	12.12	12.39	11.94	12.10	12.10	-	7,032,146
Jan 12, 2026	12.12	12.12	11.92	12.10	12.10	-0.08%	5,148,388
Jan 9, 2026	12.07	12.15	11.98	12.11	12.11	0.08%	4,002,212
Jan 8, 2026	11.90	12.14	11.90	12.10	12.10	1.17%	3,638,530
Jan 7, 2026	11.92	12.09	11.86	11.96	11.96	-0.08%	3,652,835
Jan 6, 2026	11.84	11.99	11.76	11.97	11.97	1.27%	4,139,140
Jan 5, 2026	12.12	12.12	11.75	11.82	11.82	-2.64%	6,472,205
Dec 31, 2025	12.10	12.21	11.97	12.14	12.14	1.08%	5,480,327
Dec 30, 2025	11.98	12.07	11.89	12.01	12.01	-0.91%	5,458,426
Dec 29, 2025	12.30	12.43	11.95	12.12	12.12	-2.49%	14,501,680
Dec 26, 2025	11.79	12.53	11.78	12.43	12.43	5.70%	18,323,534
Dec 25, 2025	11.41	11.78	11.36	11.76	11.76	3.07%	4,126,416
Dec 24, 2025	11.17	11.45	11.02	11.41	11.41	1.78%	3,921,516
Dec 23, 2025	11.12	11.30	11.00	11.21	11.21	0.45%	4,417,674
Dec 22, 2025	11.16	11.32	11.10	11.16	11.16	0.09%	2,467,700
Dec 19, 2025	10.99	11.15	10.85	11.15	11.15	1.92%	2,343,500
Dec 18, 2025	10.73	11.06	10.65	10.94	10.94	1.96%	2,453,900