SHA:603819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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