SHA:603819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.36	14.70	13.90	13.95	13.90	-2.86%	7,419,900
May 20, 2026	14.40	14.55	14.15	14.36	14.31	-0.97%	5,453,382
May 19, 2026	14.14	14.57	13.90	14.50	14.45	2.55%	8,243,764
May 18, 2026	14.50	14.60	14.02	14.14	14.09	-3.15%	8,887,970
May 15, 2026	14.31	15.10	14.31	14.60	14.55	1.74%	10,825,600
May 14, 2026	14.62	14.62	14.20	14.35	14.30	-1.44%	6,626,820
May 13, 2026	14.85	15.02	14.51	14.56	14.51	-2.35%	8,871,964
May 12, 2026	15.09	15.36	14.88	14.91	14.86	-1.71%	7,893,082
May 11, 2026	15.00	15.30	14.85	15.17	15.12	-0.85%	9,782,756
May 8, 2026	15.05	15.60	14.99	15.30	15.25	1.73%	11,535,160
May 7, 2026	14.90	15.62	14.90	15.04	14.99	0.20%	13,784,700
May 6, 2026	15.00	15.15	14.65	15.01	14.96	1.42%	11,031,470
Apr 30, 2026	14.32	15.12	14.17	14.80	14.75	3.35%	16,011,960
Apr 29, 2026	14.45	14.98	13.61	14.32	14.27	1.42%	17,221,700
Apr 28, 2026	14.66	14.66	14.04	14.12	14.07	-3.55%	10,555,140