SHA:603819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,367,860
Aug 17, 2026	14.20	14.25	13.57	13.95	13.95	-1.76%	6,707,300
Aug 14, 2026	14.22	14.35	13.98	14.20	14.20	0.50%	5,302,550
Aug 13, 2026	14.40	14.58	14.10	14.13	14.13	-2.55%	6,502,096
Aug 12, 2026	14.38	14.69	14.25	14.50	14.50	1.75%	6,216,248
Aug 11, 2026	14.23	14.54	13.96	14.25	14.25	-0.70%	5,858,602
Aug 10, 2026	14.28	14.50	13.89	14.35	14.35	0.84%	6,254,341
Aug 7, 2026	14.02	14.50	13.91	14.23	14.23	2.01%	6,703,100
Aug 6, 2026	13.49	13.99	13.39	13.95	13.95	3.26%	6,797,778
Aug 5, 2026	13.48	13.62	13.35	13.51	13.51	0.82%	6,548,706
Aug 4, 2026	13.16	13.44	13.00	13.40	13.40	2.37%	6,945,460
Aug 3, 2026	12.90	13.20	12.80	13.09	13.09	1.71%	6,484,646
Jul 31, 2026	12.15	13.11	12.06	12.87	12.87	7.97%	11,666,372
Jul 30, 2026	12.06	12.48	11.85	11.92	11.92	-2.69%	6,429,430
Jul 29, 2026	11.31	12.40	11.15	12.25	12.25	6.61%	8,987,038
Jul 28, 2026	11.38	11.69	11.28	11.49	11.49	0.79%	3,518,800
Jul 27, 2026	11.27	11.51	11.12	11.40	11.40	1.97%	3,266,500
Jul 24, 2026	11.50	11.69	11.10	11.18	11.18	-3.45%	3,976,520
Jul 23, 2026	11.23	11.66	11.01	11.58	11.58	4.61%	5,914,900
Jul 22, 2026	10.95	11.27	10.68	11.07	11.07	0.36%	6,354,374
Jul 21, 2026	11.16	11.39	10.21	11.03	11.03	0.55%	9,446,682
Jul 20, 2026	11.78	11.91	10.82	10.97	10.97	-6.48%	7,998,200
Jul 17, 2026	12.67	12.75	11.53	11.73	11.73	-7.49%	9,304,430
Jul 16, 2026	12.80	13.23	12.52	12.68	12.68	-1.71%	6,939,864
Jul 15, 2026	12.79	13.24	12.67	12.90	12.90	-0.23%	6,801,618
Jul 14, 2026	12.88	13.11	12.45	12.93	12.93	0.31%	8,352,736
Jul 13, 2026	13.44	13.95	12.80	12.89	12.89	-5.08%	13,098,510
Jul 10, 2026	13.44	14.02	13.30	13.58	13.58	1.27%	12,073,810
Jul 9, 2026	13.24	13.80	12.88	13.41	13.41	0.07%	14,050,282
Jul 8, 2026	12.99	13.84	12.99	13.40	13.40	-1.83%	20,614,736
Jul 7, 2026	14.12	14.96	13.43	13.65	13.65	0.37%	37,529,814
Jul 6, 2026	12.43	13.60	12.43	13.60	13.60	10.03%	13,598,183
Jul 3, 2026	11.66	12.55	11.66	12.36	12.36	5.10%	8,452,400
Jul 2, 2026	11.56	12.36	11.56	11.76	11.76	1.64%	6,248,530
Jul 1, 2026	11.52	12.00	11.42	11.57	11.57	1.05%	4,372,900
Jun 30, 2026	11.12	11.51	11.02	11.45	11.45	3.15%	3,890,900
Jun 29, 2026	11.22	11.37	10.73	11.10	11.10	-1.07%	5,038,100
Jun 26, 2026	11.56	11.74	11.16	11.22	11.22	-4.35%	5,666,200
Jun 25, 2026	11.58	12.40	11.41	11.73	11.73	0.60%	7,052,298
Jun 24, 2026	12.30	12.37	11.62	11.66	11.66	-5.74%	5,421,694
Jun 23, 2026	12.00	12.59	11.90	12.37	12.37	3.00%	6,037,800
Jun 22, 2026	11.60	12.04	11.16	12.01	12.01	2.91%	7,375,103
Jun 18, 2026	11.63	11.71	11.43	11.67	11.67	0.43%	4,868,360
Jun 17, 2026	11.71	11.90	11.59	11.62	11.62	-2.02%	4,607,850
Jun 16, 2026	11.58	12.15	11.30	11.86	11.86	2.60%	7,171,259