SHA:603819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.35	13.53	12.95	12.97	-	-2.63%	1,818,800
May 28, 2026	13.32	13.53	13.00	13.32	13.32	-0.15%	5,288,500
May 27, 2026	13.81	14.04	13.20	13.34	13.34	-4.30%	6,339,700
May 26, 2026	14.30	14.31	13.71	13.94	13.94	-2.65%	7,326,764
May 25, 2026	14.66	14.98	14.28	14.32	14.32	-2.59%	9,181,033
May 22, 2026	13.99	15.16	13.86	14.70	14.70	5.38%	12,362,300
May 21, 2026	14.36	14.70	13.90	13.95	13.95	-2.86%	7,419,900
May 20, 2026	14.40	14.55	14.15	14.36	14.36	-0.97%	5,453,382
May 19, 2026	14.14	14.57	13.90	14.50	14.50	2.55%	8,243,764
May 18, 2026	14.50	14.60	14.02	14.14	14.14	-3.15%	8,887,970
May 15, 2026	14.31	15.10	14.31	14.60	14.60	1.74%	10,825,600
May 14, 2026	14.62	14.62	14.20	14.35	14.35	-1.44%	6,626,820
May 13, 2026	14.85	15.02	14.51	14.56	14.56	-2.35%	8,871,964
May 12, 2026	15.09	15.36	14.88	14.91	14.91	-1.71%	7,893,082
May 11, 2026	15.00	15.30	14.85	15.17	15.17	-0.85%	9,782,756
May 8, 2026	15.05	15.60	14.99	15.30	15.30	1.73%	11,535,160
May 7, 2026	14.90	15.62	14.90	15.04	15.04	0.20%	13,784,700
May 6, 2026	15.00	15.15	14.65	15.01	15.01	1.42%	11,031,470
Apr 30, 2026	14.32	15.12	14.17	14.80	14.80	3.35%	16,011,960
Apr 29, 2026	14.45	14.98	13.61	14.32	14.32	1.42%	17,221,700
Apr 28, 2026	14.66	14.66	14.04	14.12	14.12	-3.55%	10,555,140
Apr 27, 2026	15.17	15.17	14.16	14.64	14.64	-4.38%	18,662,600
Apr 24, 2026	13.91	15.31	13.70	15.31	15.31	9.99%	14,506,800
Apr 23, 2026	13.93	14.06	13.76	13.92	13.92	-0.36%	6,336,300
Apr 22, 2026	14.47	14.49	13.87	13.97	13.97	-3.46%	13,075,440
Apr 21, 2026	14.66	14.98	14.45	14.47	14.47	-1.03%	7,658,800
Apr 20, 2026	14.52	14.81	14.25	14.62	14.62	-0.61%	7,546,071
Apr 17, 2026	14.18	14.74	14.15	14.71	14.71	3.45%	10,122,640
Apr 16, 2026	13.86	14.26	13.60	14.22	14.22	2.45%	8,974,200
Apr 15, 2026	13.88	14.02	13.62	13.88	13.88	-0.36%	7,752,782
Apr 14, 2026	13.80	13.99	13.31	13.93	13.93	0.72%	11,404,790
Apr 13, 2026	13.38	13.90	13.28	13.83	13.83	2.37%	9,032,337
Apr 10, 2026	13.47	13.83	13.25	13.51	13.51	0.52%	9,765,124
Apr 9, 2026	13.28	13.66	13.00	13.44	13.44	0.75%	9,643,731
Apr 8, 2026	13.41	13.75	13.11	13.34	13.34	1.44%	13,567,350
Apr 7, 2026	13.13	13.60	12.83	13.15	13.15	-0.08%	8,736,610
Apr 3, 2026	13.63	13.90	13.11	13.16	13.16	-3.31%	10,448,990
Apr 2, 2026	13.85	14.07	13.31	13.61	13.61	-2.65%	20,452,890
Apr 1, 2026	13.10	14.33	13.00	13.98	13.98	7.29%	32,659,630
Mar 31, 2026	12.80	13.19	12.75	13.03	13.03	1.01%	9,029,200
Mar 30, 2026	12.98	13.35	12.83	12.90	12.90	-1.90%	10,048,400
Mar 27, 2026	12.44	13.20	12.33	13.15	13.15	4.61%	16,438,200
Mar 26, 2026	11.88	12.99	11.80	12.57	12.57	5.81%	13,729,180
Mar 25, 2026	11.57	11.92	11.54	11.88	11.88	2.68%	4,533,184
Mar 24, 2026	11.16	11.60	10.97	11.57	11.57	5.95%	4,484,485
Mar 23, 2026	11.60	11.68	10.83	10.92	10.92	-7.38%	6,062,200
Mar 20, 2026	12.25	12.37	11.73	11.79	11.79	-3.76%	4,763,800
Mar 19, 2026	12.38	12.56	12.20	12.25	12.25	-2.00%	3,153,346
Mar 18, 2026	12.25	12.51	12.16	12.50	12.50	2.04%	3,409,884
Mar 17, 2026	12.88	12.88	12.25	12.25	12.25	-3.54%	3,442,400