SHA:603119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	95.00	97.89	93.58	96.55	96.55	-0.14%	11,173,840
Dec 4, 2025	95.97	98.40	93.09	96.69	96.69	5.86%	17,348,710
Dec 3, 2025	94.00	95.40	91.20	91.34	91.34	-0.56%	7,567,020
Dec 2, 2025	94.60	95.15	90.88	91.85	91.85	-3.76%	8,805,609
Dec 1, 2025	92.93	97.83	91.79	95.44	95.44	4.00%	14,895,479
Nov 28, 2025	92.23	93.99	89.10	91.77	91.77	-0.79%	12,667,760
Nov 27, 2025	91.89	94.50	91.02	92.50	92.50	0.01%	11,457,170
Nov 26, 2025	87.31	94.90	85.51	92.49	92.49	4.86%	16,575,040
Nov 25, 2025	91.80	92.17	87.66	88.20	88.20	-2.48%	11,961,000
Nov 24, 2025	90.80	91.88	87.61	90.44	90.44	-0.54%	14,042,250
Nov 21, 2025	85.00	93.50	84.21	90.93	90.93	5.71%	22,434,290
Nov 20, 2025	87.79	89.30	86.00	86.02	86.02	-2.03%	6,605,443
Nov 19, 2025	86.60	88.59	86.43	87.80	87.80	0.72%	7,142,197
Nov 18, 2025	86.50	89.30	85.68	87.17	87.17	0.58%	8,371,175
Nov 17, 2025	82.52	89.59	82.52	86.67	86.67	2.52%	13,211,250
Nov 14, 2025	81.78	87.50	81.00	84.54	84.54	1.64%	14,196,700
Nov 13, 2025	82.80	84.50	82.10	83.18	83.18	-0.78%	8,863,716
Nov 12, 2025	83.98	88.25	82.77	83.83	83.83	-0.83%	11,326,990
Nov 11, 2025	83.30	85.30	82.72	84.53	84.53	2.68%	16,447,930
Nov 10, 2025	91.48	91.69	82.32	82.32	82.32	-10.00%	22,721,220
Nov 7, 2025	98.38	98.38	90.40	91.47	91.47	-7.51%	16,812,680
Nov 6, 2025	96.83	100.28	96.00	98.90	98.90	3.97%	12,132,790
Nov 5, 2025	89.49	96.60	89.40	95.12	95.12	3.00%	13,301,160
Nov 4, 2025	98.06	99.05	91.17	92.35	92.35	-6.34%	14,901,770
Nov 3, 2025	101.30	101.96	98.00	98.60	98.60	-1.69%	11,012,520
Oct 31, 2025	96.50	103.00	96.50	100.29	100.29	3.93%	19,528,930
Oct 30, 2025	100.00	100.99	96.00	96.50	96.50	-3.21%	13,051,680
Oct 29, 2025	96.50	101.60	96.50	99.70	99.70	1.58%	10,417,770
Oct 28, 2025	96.85	99.65	95.75	98.15	98.15	0.85%	15,667,930
Oct 27, 2025	98.59	99.87	95.60	97.32	97.32	-0.40%	14,577,080
Oct 24, 2025	91.80	100.14	90.63	97.71	97.71	7.33%	22,168,630
Oct 23, 2025	91.87	93.06	89.77	91.04	91.04	-3.84%	10,004,320
Oct 22, 2025	92.81	97.80	92.13	94.68	94.68	2.03%	13,571,120
Oct 21, 2025	91.82	93.30	89.73	92.80	92.80	1.01%	9,515,194
Oct 20, 2025	92.76	95.05	91.10	91.87	91.87	1.40%	10,354,290
Oct 17, 2025	92.38	93.88	90.50	90.60	90.60	-2.38%	8,699,745
Oct 16, 2025	91.09	94.85	91.09	92.81	92.81	-1.10%	9,882,993
Oct 15, 2025	90.00	95.56	88.26	93.84	93.84	6.53%	20,097,780
Oct 14, 2025	99.40	99.50	87.70	88.09	88.09	-9.42%	22,862,170
Oct 13, 2025	98.18	102.50	94.50	97.25	97.25	-6.49%	18,945,290
Oct 10, 2025	106.00	109.50	102.50	104.00	104.00	-1.43%	14,736,080
Oct 9, 2025	109.50	110.30	104.58	105.51	105.51	-6.28%	18,685,070
Sep 30, 2025	110.23	115.43	109.18	112.58	112.58	2.13%	15,600,720
Sep 29, 2025	107.21	113.70	106.82	110.23	110.23	3.20%	15,041,140
Sep 26, 2025	107.00	109.88	105.28	106.81	106.81	-2.46%	11,983,670
Sep 25, 2025	108.56	110.00	103.00	109.50	109.50	1.01%	15,311,390
Sep 24, 2025	106.00	109.50	105.11	108.40	108.40	1.11%	11,685,380
Sep 23, 2025	110.94	112.82	104.40	107.21	107.21	-3.41%	16,990,640
Sep 22, 2025	108.00	113.56	108.00	110.99	110.99	4.13%	17,351,220
Sep 19, 2025	111.91	113.18	105.00	106.59	106.59	-7.70%	27,096,910