Skip to main content
Shanghai Yaohua Pilkington Glass Group Co., Ltd. (SHA:600819)
China flag China · Delayed Price · Currency is CNY
8.12
-0.08 (-0.98%)
At close: Mar 9, 2026

SHA:600819 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.228.308.088.13--0.85%7,827,700
Mar 6, 20267.988.217.988.208.202.12%7,907,710
Mar 5, 20267.988.097.968.038.032.03%8,574,900
Mar 4, 20267.918.077.797.877.87-1.50%11,508,210
Mar 3, 20268.308.407.957.997.99-3.62%16,237,000
Mar 2, 20268.428.548.238.298.29-2.81%11,950,100
Feb 27, 20268.418.618.368.538.530.59%9,058,069
Feb 26, 20268.638.638.458.488.48-2.30%9,625,538
Feb 25, 20268.568.858.538.688.681.88%15,824,260
Feb 24, 20268.288.558.258.528.524.16%14,808,380
Feb 13, 20268.398.468.178.188.18-2.62%16,015,100
Feb 12, 20268.708.748.408.408.40-4.00%19,678,100
Feb 11, 20268.569.008.558.758.751.39%20,124,200
Feb 10, 20268.708.828.498.638.63-1.15%15,069,500
Feb 9, 20268.558.868.528.738.733.31%16,162,400
Feb 6, 20268.628.658.438.458.45-1.40%11,017,800
Feb 5, 20268.788.888.568.578.57-3.05%12,668,900
Feb 4, 20268.598.948.568.848.842.55%18,051,700
Feb 3, 20268.228.638.228.628.625.12%15,440,140
Feb 2, 20268.308.458.208.208.20-1.80%9,831,303
Jan 30, 20268.448.528.178.358.35-2.00%11,975,900
Jan 29, 20268.368.648.248.528.521.43%13,647,000
Jan 28, 20268.698.708.388.408.40-3.45%13,636,500
Jan 27, 20268.608.758.378.708.700.46%13,451,700
Jan 26, 20268.868.868.588.668.66-2.26%16,164,020
Jan 23, 20268.518.978.448.868.864.24%27,811,320
Jan 22, 20268.178.528.178.508.503.91%13,150,220
Jan 21, 20268.188.268.108.188.18-0.73%8,724,613
Jan 20, 20268.358.358.078.248.24-0.60%8,502,200
Jan 19, 20268.008.357.908.298.293.11%11,125,300
Jan 16, 20268.308.347.978.048.04-1.83%14,245,100
Jan 15, 20268.308.548.108.198.19-1.92%13,519,000
Jan 14, 20268.638.718.228.358.35-2.91%19,049,870
Jan 13, 20268.919.018.598.608.60-3.15%12,894,260
Jan 12, 20268.599.158.598.888.883.62%22,304,927
Jan 9, 20268.828.828.488.578.57-2.94%17,977,500
Jan 8, 20268.608.888.538.838.832.79%18,977,900
Jan 7, 20268.498.758.448.598.592.26%18,433,520
Jan 6, 20268.198.428.168.408.402.94%12,010,480
Jan 5, 20268.058.298.048.168.160.99%8,878,110
Dec 31, 20258.058.287.938.088.080.37%9,248,410
Dec 30, 20258.348.348.048.058.05-3.48%10,163,900
Dec 29, 20258.318.428.188.348.34-0.12%10,277,590
Dec 26, 20258.498.578.338.358.35-1.42%10,634,500
Dec 25, 20258.418.588.308.478.470.83%15,158,200
Dec 24, 20258.308.448.138.408.400.24%16,629,000
Dec 23, 20258.158.598.148.388.383.58%26,185,700
Dec 22, 20258.058.128.008.098.090.50%5,777,600
Dec 19, 20258.008.257.978.058.051.26%8,841,000
Dec 18, 20257.978.087.847.957.95-0.25%5,681,123
Dec 17, 20258.108.147.807.977.97-1.85%10,148,710
Dec 16, 20258.228.258.028.128.12-1.22%7,823,300
Dec 15, 20258.008.258.008.228.222.37%9,407,223
Dec 12, 20258.158.197.998.038.03-1.47%8,271,700
Dec 11, 20258.148.358.088.158.150.99%13,573,500
Dec 10, 20257.958.117.938.078.071.13%8,251,500
Dec 9, 20258.038.087.937.987.98-0.50%5,467,100
Dec 8, 20258.058.087.978.028.02-0.25%6,288,101
Dec 5, 20257.898.107.808.048.042.03%7,938,300
Dec 4, 20258.108.137.877.887.88-2.60%9,654,800
Dec 3, 20258.188.258.058.098.09-1.10%8,040,500
Dec 2, 20258.208.218.058.188.18-0.24%8,847,200
Dec 1, 20258.198.278.158.208.20-0.24%8,363,900
Nov 28, 20258.108.268.058.228.221.11%9,860,411
Nov 27, 20258.198.248.098.138.13-0.12%8,680,510
Nov 26, 20258.208.318.108.148.14-1.33%9,946,503
Nov 25, 20258.308.388.018.258.25-1.67%29,028,700
Nov 24, 20258.658.718.268.398.39-2.44%17,736,100
Nov 21, 20258.658.928.338.608.60-2.05%23,409,190
Nov 20, 20259.009.108.708.788.78-0.90%17,488,010
Nov 19, 20259.199.608.638.868.86-4.53%25,527,280
Nov 18, 20259.239.649.069.289.281.09%28,044,880
Nov 17, 20259.409.419.119.189.18-2.75%23,720,200
Nov 14, 20259.469.869.089.449.44-1.67%46,214,540
Nov 13, 20259.549.729.309.609.60-2.04%47,240,050
Nov 12, 20259.4010.099.039.809.806.87%71,864,370
Nov 11, 20259.519.559.009.179.17-2.03%49,729,000
Nov 10, 20258.659.368.589.369.369.99%50,071,070
Nov 7, 20258.308.678.298.518.512.28%29,007,610
Nov 6, 20258.268.348.238.328.32-0.24%10,364,760
Nov 5, 20258.228.388.158.348.34-0.24%13,980,710
Nov 4, 20258.388.568.278.368.36-1.18%17,325,490
Nov 3, 20258.508.548.228.468.46-22,125,730
Oct 31, 20258.248.578.218.468.462.05%27,713,200
Oct 30, 20258.218.468.058.298.290.97%36,309,440
Oct 29, 20257.768.507.768.218.216.21%48,951,300
Oct 28, 20257.857.947.667.737.73-2.28%22,108,170
Oct 27, 20257.857.977.827.917.910.76%19,922,300
Oct 24, 20257.837.977.737.857.850.38%21,803,180
Oct 23, 20257.847.947.567.827.82-0.76%28,363,300
Oct 22, 20258.028.137.867.887.88-2.60%29,245,440
Oct 21, 20257.888.157.668.098.091.76%41,192,280
Oct 20, 20258.098.697.857.957.95-1.00%45,067,940
Oct 17, 20258.618.687.978.038.03-8.96%57,255,760
Oct 16, 20259.209.298.308.828.82-2.43%97,538,410
Oct 15, 20258.999.048.419.049.049.98%30,373,870
Oct 14, 20257.668.227.608.228.2210.04%15,175,000
Oct 13, 20257.237.737.167.477.47-1.45%47,632,550
Oct 10, 20257.117.827.087.587.586.61%61,128,790
Oct 9, 20257.097.196.997.117.110.42%15,680,680