SHA:603819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	11.89	12.06	11.39	11.56	11.56	-0.52%	6,457,114
Jun 12, 2026	11.68	11.86	11.42	11.62	11.62	0.87%	3,674,526
Jun 11, 2026	11.88	11.88	11.40	11.56	11.52	-3.10%	3,611,804
Jun 10, 2026	12.09	12.25	11.71	11.93	11.89	-1.08%	4,546,400
Jun 9, 2026	12.19	12.26	11.78	12.06	12.02	-0.17%	4,991,360
Jun 8, 2026	12.00	12.40	11.90	12.08	12.04	-2.74%	5,826,600
Jun 5, 2026	12.50	12.80	12.03	12.42	12.38	-1.11%	6,010,893
Jun 4, 2026	12.57	12.87	12.12	12.56	12.52	0.80%	8,471,006
Jun 3, 2026	13.20	13.36	12.33	12.46	12.42	-5.46%	9,847,922
Jun 2, 2026	13.75	14.18	13.13	13.18	13.13	-4.63%	12,486,310
Jun 1, 2026	12.58	13.82	12.50	13.82	13.77	10.03%	11,842,030
May 29, 2026	13.35	13.53	12.49	12.56	12.52	-5.71%	7,257,201
May 28, 2026	13.32	13.53	13.00	13.32	13.27	-0.15%	5,288,500
May 27, 2026	13.81	14.04	13.20	13.34	13.29	-4.30%	6,339,700
May 26, 2026	14.30	14.31	13.71	13.94	13.89	-2.65%	7,326,764
May 25, 2026	14.66	14.98	14.28	14.32	14.27	-2.59%	9,181,033
May 22, 2026	13.99	15.16	13.86	14.70	14.65	5.38%	12,362,300