Skip to main content
Shanghai Yaohua Pilkington Glass Group Co., Ltd. (SHA:600819)
China flag China · Delayed Price · Currency is CNY
6.88
+0.06 (0.88%)
Apr 29, 2026, 3:00 PM CST

SHA:600819 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.816.926.796.886.880.88%7,597,100
Apr 28, 20267.137.166.766.826.82-5.15%12,983,110
Apr 27, 20267.077.207.037.197.191.41%5,885,481
Apr 24, 20267.107.187.037.097.090.14%4,528,300
Apr 23, 20267.147.207.057.087.08-0.84%5,811,701
Apr 22, 20267.227.227.117.147.14-0.83%5,906,900
Apr 21, 20267.247.277.157.207.20-0.41%5,405,500
Apr 20, 20267.107.307.017.237.233.29%10,275,400
Apr 17, 20267.017.086.967.007.00-1.13%4,764,600
Apr 16, 20266.987.096.877.087.081.43%6,187,903
Apr 15, 20267.067.106.976.986.98-1.13%4,473,200
Apr 14, 20267.087.136.947.067.06-0.70%7,013,311
Apr 13, 20267.067.126.967.117.111.14%5,667,811
Apr 10, 20266.977.136.947.037.031.88%4,879,681
Apr 9, 20267.137.136.886.906.90-3.36%6,030,700
Apr 8, 20266.927.156.907.147.144.23%8,005,500
Apr 7, 20266.696.886.686.856.852.39%6,800,098
Apr 3, 20267.047.086.656.696.69-5.64%9,970,121
Apr 2, 20267.207.247.027.097.09-2.21%6,194,300
Apr 1, 20267.297.487.217.257.251.12%7,044,100
Mar 31, 20267.377.427.167.177.17-2.71%7,035,616
Mar 30, 20267.337.417.227.377.37-4,954,900
Mar 27, 20267.257.397.227.377.370.82%3,956,800
Mar 26, 20267.417.487.297.317.31-1.22%5,450,200
Mar 25, 20267.397.487.327.407.40-7,420,520
Mar 24, 20267.207.417.117.407.404.23%9,366,100
Mar 23, 20267.387.387.027.107.10-4.44%9,467,500
Mar 20, 20267.547.617.417.437.43-0.93%7,035,300
Mar 19, 20267.707.737.497.507.50-3.10%7,400,711
Mar 18, 20267.847.847.667.747.74-0.64%6,426,700
Mar 17, 20267.887.987.777.797.79-0.76%5,797,300
Mar 16, 20267.958.067.817.857.85-1.63%7,408,200
Mar 13, 20268.038.117.967.987.98-0.62%6,505,100
Mar 12, 20268.158.177.968.038.03-0.99%6,767,500
Mar 11, 20268.168.178.068.118.11-0.61%6,818,600
Mar 10, 20268.118.208.098.168.160.49%6,887,700
Mar 9, 20268.228.308.088.128.12-0.98%8,515,500
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