Skip to main content
Shanghai Highly (Group) Co., Ltd. (SHA:600619)
China flag China · Delayed Price · Currency is CNY
18.22
+0.32 (1.79%)
Mar 10, 2026, 2:24 PM CST

Shanghai Highly (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.0318.0317.4517.9017.90-2.29%21,003,547
Mar 6, 202618.0618.3817.9818.3218.320.94%12,960,660
Mar 5, 202617.9718.3417.9018.1518.152.72%20,567,480
Mar 4, 202617.4218.0917.4017.6717.67-1.06%15,268,641
Mar 3, 202618.1918.4917.8517.8617.86-1.81%25,419,736
Mar 2, 202618.4518.6018.0118.1918.19-4.21%27,886,820
Feb 27, 202618.6718.9918.4318.9918.991.28%21,741,240
Feb 26, 202618.8018.8518.5618.7518.75-0.05%12,185,320
Feb 25, 202618.4518.8518.3318.7618.761.74%17,694,570
Feb 24, 202618.5318.6318.2018.4418.44-14,735,310
Feb 13, 202618.2718.8018.1518.4418.441.21%21,106,330
Feb 12, 202618.3218.4018.2118.2218.22-0.55%11,155,290
Feb 11, 202618.4618.5418.3018.3218.32-0.97%9,036,048
Feb 10, 202618.5918.6918.4718.5018.50-0.43%9,791,736
Feb 9, 202618.5118.6518.4118.5818.581.47%12,527,980
Feb 6, 202618.2018.4718.0218.3118.310.27%12,150,820
Feb 5, 202618.4518.5118.2318.2618.26-1.62%11,402,324
Feb 4, 202618.6018.6818.3518.5618.56-1.01%13,415,120
Feb 3, 202618.2018.7618.2018.7518.753.48%18,439,370
Feb 2, 202618.7018.8018.0918.1218.12-3.51%20,667,770
Jan 30, 202619.2019.2618.5818.7818.78-1.98%19,643,251
Jan 29, 202619.4219.6819.1519.1619.16-1.99%22,538,470
Jan 28, 202619.9620.0319.4519.5519.55-2.40%24,055,780
Jan 27, 202620.0220.2819.4520.0320.030.75%24,857,140
Jan 26, 202620.6020.7019.6719.8819.88-3.35%37,170,550
Jan 23, 202620.2620.6020.2420.5720.571.48%22,666,760
Jan 22, 202620.6820.7620.1620.2720.27-1.65%22,474,430
Jan 21, 202620.1020.8719.8920.6120.611.58%25,939,000
Jan 20, 202620.9220.9920.0720.2920.29-2.92%32,339,084
Jan 19, 202621.0721.1520.6620.9020.90-0.52%21,175,249
Jan 16, 202621.2021.3020.7521.0121.010.29%23,097,740
Jan 15, 202621.2321.2320.6820.9520.95-1.69%28,155,870
Jan 14, 202621.0621.8520.9921.3121.311.04%39,481,690
Jan 13, 202622.1622.3921.0021.0921.09-4.79%44,624,100
Jan 12, 202621.8822.1521.8022.1522.151.14%42,996,190
Jan 9, 202621.6721.9921.6221.9021.901.11%36,643,410
Jan 8, 202621.5121.9621.4421.6621.66-0.37%38,029,920
Jan 7, 202621.4922.0121.4421.7421.741.40%54,944,760
Jan 6, 202621.2421.5621.1221.4421.440.75%33,698,820
Jan 5, 202621.2921.6821.1121.2821.280.85%37,132,614
Dec 31, 202520.6621.4520.5421.1021.102.68%42,097,460
Dec 30, 202520.4920.8020.4820.5520.55-1.39%19,775,450
Dec 29, 202520.8821.2920.7520.8420.84-0.76%22,721,630
Dec 26, 202521.1821.3020.8721.0021.00-1.78%28,860,790
Dec 25, 202520.8521.6520.7221.3821.381.71%41,645,820
Dec 24, 202520.1021.4820.0821.0221.023.96%43,533,153
Dec 23, 202520.1520.5520.0720.2220.220.30%20,312,020
Dec 22, 202519.9220.3519.9120.1620.160.50%17,143,220
Dec 19, 202519.7220.2319.7020.0620.060.80%18,136,410
Dec 18, 202520.0620.9519.8819.9019.90-1.29%27,665,177
Dec 17, 202520.2520.3619.6120.1620.16-0.44%24,792,360
Dec 16, 202520.7720.9520.0120.2520.25-3.34%27,715,510
Dec 15, 202521.0921.3520.7520.9520.95-0.76%28,782,400
Dec 12, 202520.3921.1920.2421.1121.113.23%39,919,710
Dec 11, 202520.6020.9220.3820.4520.45-1.45%18,227,787
Dec 10, 202520.6320.8320.3220.7520.75-19,983,400
Dec 9, 202520.6821.0020.6420.7520.75-0.43%19,030,630
Dec 8, 202520.4720.9720.4620.8420.841.07%25,737,040
Dec 5, 202520.3520.6620.1820.6220.621.18%19,925,970
Dec 4, 202520.2720.5620.1320.3820.38-19,366,635
Dec 3, 202520.7320.8020.2520.3820.38-1.69%26,319,080
Dec 2, 202521.4021.4020.7220.7320.73-2.95%31,902,840
Dec 1, 202521.3021.6721.1721.3621.36-1.66%35,384,790
Nov 28, 202521.6621.9921.2621.7221.72-1.27%42,126,430
Nov 27, 202522.3023.3021.9022.0022.00-3.42%65,177,697
Nov 26, 202521.4523.6520.9522.7822.785.56%97,851,650
Nov 25, 202521.3221.9320.4021.5821.582.03%68,502,830
Nov 24, 202520.8121.3520.3021.1521.155.38%60,635,620
Nov 21, 202519.6020.5419.4120.0720.071.31%43,771,520
Nov 20, 202519.7020.1819.6619.8119.810.35%21,491,220
Nov 19, 202519.5920.3319.4019.7419.74-0.25%27,479,320
Nov 18, 202519.3120.3819.1919.7919.792.06%36,987,120
Nov 17, 202519.9819.9819.3119.3919.39-3.44%31,761,640
Nov 14, 202520.2020.4920.0320.0820.08-1.18%18,207,570
Nov 13, 202520.3220.5720.2520.3220.320.30%19,325,760
Nov 12, 202520.4620.6520.2220.2620.26-4.21%30,314,620
Nov 11, 202520.3822.3619.9721.1521.153.83%64,741,980
Nov 10, 202521.0021.1020.2620.3720.37-4.01%39,173,550
Nov 7, 202521.8021.8021.1821.2221.22-2.75%28,531,290
Nov 6, 202521.1222.1521.1221.8221.823.27%42,484,000
Nov 5, 202520.8021.3520.7021.1321.13-0.66%21,234,430
Nov 4, 202521.4121.5521.2221.2721.27-0.61%22,077,680
Nov 3, 202522.1322.1321.0121.4021.40-5.14%47,878,550
Oct 31, 202522.9422.9821.8622.5622.56-1.61%36,409,400
Oct 30, 202522.7023.1922.3422.9322.931.19%49,552,180
Oct 29, 202522.8022.8022.3322.6622.660.04%40,257,610
Oct 28, 202523.5523.5522.6122.6522.65-4.43%60,854,630
Oct 27, 202523.9024.2723.5023.7023.70-0.50%54,617,100
Oct 24, 202524.0024.4923.3223.8223.82-2.93%69,266,110
Oct 23, 202523.9224.9923.6624.5424.543.76%111,557,400
Oct 22, 202522.3623.6522.1523.6523.6510.00%47,250,060
Oct 21, 202521.2921.5520.9721.5021.500.84%28,577,500
Oct 20, 202521.4822.1021.2621.3221.320.14%31,169,590
Oct 17, 202522.3922.6021.2521.2921.29-4.74%37,836,760
Oct 16, 202522.5022.8722.1922.3522.35-1.46%31,687,490
Oct 15, 202521.9622.8621.6222.6822.683.09%41,701,040
Oct 14, 202523.1923.4622.0022.0022.00-4.60%49,302,620
Oct 13, 202521.8823.2021.8823.0623.06-2.16%47,373,940
Oct 10, 202522.6924.3322.5223.5723.572.03%73,433,970
Oct 9, 202524.4024.5822.4223.1023.10-6.89%97,343,950