SHA:603819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	12.94	13.17	12.25	12.39	12.39	-3.80%	5,620,300
Nov 2, 2026	13.01	13.30	12.38	12.88	12.88	-0.92%	8,715,500
Oct 30, 2026	13.66	13.72	12.96	13.00	13.00	-2.91%	8,527,210
Oct 29, 2026	14.04	14.15	13.31	13.39	13.39	-5.24%	5,956,400
Oct 28, 2026	13.83	14.34	13.51	14.13	14.13	2.10%	4,430,974
Oct 27, 2026	14.54	14.76	13.81	13.84	13.84	-3.49%	4,534,160
Oct 26, 2026	15.04	15.09	14.31	14.34	14.34	-3.76%	5,034,636
Oct 23, 2026	14.48	15.00	13.63	14.90	14.90	2.05%	7,854,400
Oct 22, 2026	15.26	15.66	14.57	14.60	14.60	-4.07%	5,333,200
Oct 21, 2026	15.33	15.75	15.18	15.22	15.22	-0.46%	5,075,320
Oct 20, 2026	14.87	15.48	14.87	15.29	15.29	1.80%	4,450,700
Oct 19, 2026	14.96	15.25	14.40	15.02	15.02	-0.86%	6,319,500
Oct 16, 2026	14.98	15.64	14.63	15.15	15.15	3.48%	6,762,274
Oct 15, 2026	14.70	15.27	14.21	14.64	14.64	-2.07%	5,827,684
Oct 14, 2026	15.85	16.05	14.91	14.95	14.95	-4.04%	6,325,056
Oct 13, 2026	14.91	15.70	14.60	15.58	15.58	2.30%	5,816,300
Oct 12, 2026	15.60	15.87	15.17	15.23	15.23	-3.30%	4,307,600
Oct 9, 2026	15.96	15.96	14.79	15.75	15.75	-1.32%	8,101,582
Oct 8, 2026	16.38	16.38	15.77	15.96	15.96	-0.62%	5,418,882
Sep 30, 2026	16.74	16.86	16.06	16.06	16.06	-2.90%	6,204,900
Sep 29, 2026	17.07	17.13	16.45	16.54	16.54	-1.37%	7,155,400
Sep 28, 2026	16.50	17.19	16.38	16.77	16.77	0.06%	10,164,719
Sep 24, 2026	15.89	16.97	15.62	16.76	16.76	4.29%	12,625,556
Sep 23, 2026	16.60	16.60	15.90	16.07	16.07	-3.08%	7,822,700
Sep 22, 2026	17.16	17.48	16.30	16.58	16.58	-4.33%	15,535,660
Sep 21, 2026	15.90	17.33	15.80	17.33	17.33	10.03%	8,295,532
Sep 18, 2026	15.73	15.99	15.63	15.75	15.75	0.32%	4,837,400
Sep 17, 2026	15.80	16.12	15.46	15.70	15.70	0.32%	6,120,900
Sep 16, 2026	14.91	15.91	14.83	15.65	15.65	4.40%	7,703,866
Sep 15, 2026	15.57	15.63	14.93	14.99	14.99	-3.54%	5,201,400
Sep 14, 2026	16.03	16.03	15.40	15.54	15.54	-3.06%	4,991,290
Sep 11, 2026	16.52	16.59	15.61	16.03	16.03	-2.91%	5,767,700
Sep 10, 2026	16.80	16.88	16.45	16.51	16.51	-1.55%	4,796,464
Sep 9, 2026	16.56	17.11	16.46	16.77	16.77	0.84%	6,213,074
Sep 8, 2026	17.08	17.25	16.32	16.63	16.63	-2.63%	10,017,640
Sep 7, 2026	17.11	17.42	16.36	17.08	17.08	0.35%	8,814,112
Sep 4, 2026	16.80	17.37	16.80	17.02	17.02	1.31%	10,682,100
Sep 3, 2026	16.20	16.99	16.20	16.80	16.80	3.77%	10,877,318
Sep 2, 2026	15.62	16.66	15.22	16.19	16.19	4.18%	11,081,992
Sep 1, 2026	14.90	15.59	14.90	15.54	15.54	3.19%	7,947,783
Aug 31, 2026	14.05	15.28	14.04	15.06	15.06	6.81%	8,911,820
Aug 28, 2026	13.88	14.26	13.85	14.10	14.10	0.71%	4,916,500
Aug 27, 2026	13.70	14.27	13.60	14.00	14.00	1.89%	4,981,900
Aug 26, 2026	13.73	14.05	13.50	13.74	13.74	0.15%	3,863,500
Aug 25, 2026	13.45	13.80	13.40	13.72	13.72	0.81%	3,454,600
Aug 24, 2026	13.77	13.77	13.30	13.61	13.61	-0.07%	4,585,974
Aug 21, 2026	13.68	13.91	13.57	13.62	13.62	-0.51%	4,546,100
Aug 20, 2026	13.87	14.05	13.65	13.69	13.69	-0.29%	6,232,000
Aug 19, 2026	14.08	14.60	13.68	13.73	13.73	-5.24%	8,013,700
Aug 18, 2026	13.99	14.85	13.96	14.49	14.49	3.87%	11,367,864