Skip to main content
Shanghai Highly (Group) Co., Ltd. (SHA:600619)
China flag China · Delayed Price · Currency is CNY
17.04
-0.50 (-2.85%)
Apr 29, 2026, 3:00 PM CST

Shanghai Highly (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3417.5016.8817.0417.04-2.85%27,810,228
Apr 28, 202617.2017.8017.0717.5417.541.98%30,792,437
Apr 27, 202617.1117.4217.0517.2017.200.12%16,908,615
Apr 24, 202617.4817.6817.1817.1817.18-1.72%18,413,156
Apr 23, 202617.5117.8617.3317.4817.48-0.46%22,304,322
Apr 22, 202617.6918.0017.4217.5617.56-1.68%24,937,557
Apr 21, 202617.6818.0317.6217.8617.860.56%28,373,270
Apr 20, 202617.6117.9017.5517.7617.76-0.34%28,311,696
Apr 17, 202617.4118.0017.2917.8217.822.83%39,634,048
Apr 16, 202617.2117.3617.0817.3317.330.76%20,425,900
Apr 15, 202617.4917.5017.0617.2017.20-1.71%22,833,223
Apr 14, 202617.6017.7017.3517.5017.50-0.11%30,369,814
Apr 13, 202617.7817.9517.4817.5217.52-1.57%28,226,410
Apr 10, 202618.1818.1817.7917.8017.80-3.16%57,717,980
Apr 9, 202616.5018.3816.4218.3818.389.99%49,122,670
Apr 8, 202616.2116.7516.2116.7116.714.96%24,667,910
Apr 7, 202615.9216.1715.7815.9215.920.06%11,574,240
Apr 3, 202615.9716.1515.8615.9115.91-0.38%12,033,160
Apr 2, 202616.6016.6015.9215.9715.97-2.80%16,855,100
Apr 1, 202616.3016.5016.1516.4316.432.94%17,810,810
Mar 31, 202616.2816.3815.9315.9615.96-1.97%13,263,010
Mar 30, 202616.1716.3416.0116.2816.28-0.12%11,258,410
Mar 27, 202615.9216.4615.8416.3016.301.81%14,983,674
Mar 26, 202616.4016.5615.9316.0116.01-2.67%13,703,470
Mar 25, 202616.2016.5616.1816.4516.451.36%17,165,040
Mar 24, 202616.3016.4315.8216.2316.231.12%19,870,791
Mar 23, 202616.5516.8715.9516.0516.05-5.59%26,741,129
Mar 20, 202617.6517.9116.9917.0017.00-3.08%27,619,340
Mar 19, 202617.5018.3817.4117.5417.54-1.90%31,135,060
Mar 18, 202618.4118.5017.4817.8817.88-4.64%45,123,181
Mar 17, 202617.8418.9617.6518.7518.755.16%49,589,508
Mar 16, 202617.8517.9017.5217.8317.83-0.28%11,317,370
Mar 13, 202617.7918.1617.7417.8817.88-0.11%11,913,760
Mar 12, 202618.0718.2117.7317.9017.90-1.21%13,308,880
Mar 11, 202618.2818.4518.1118.1218.12-0.60%11,895,960
Mar 10, 202618.1518.3018.1018.2318.231.84%12,591,910
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