Shanghai Highly (Group) Co., Ltd. - 600619.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.68	22.72	22.72	24	22.38	150.37M
August 15, 2025	21.7	22.28	22.28	23.18	21.33	153.14M
August 14, 2025	24.1	22.75	22.75	24.1	22.75	199.5M
August 13, 2025	23.51	25.28	25.28	25.28	22.5	179.21M
August 12, 2025	20.69	22.98	22.98	22.98	20.38	169.74M
August 11, 2025	18.5	20.89	20.89	20.89	18.5	166.3M
August 08, 2025	19.91	18.99	18.99	21.3	18.78	222.86M
August 07, 2025	17.88	19.71	19.71	19.71	17.66	152.34M
August 06, 2025	16.2	17.92	17.92	17.92	16.03	133.75M
August 05, 2025	15.52	16.29	16.29	16.66	15.52	115.81M
August 04, 2025	15.33	15.47	15.47	15.8	15.25	61.39M
August 01, 2025	15.42	15.64	15.64	15.92	14.97	95.28M
July 31, 2025	15.45	15.51	15.51	16.2	15.13	99.15M
July 30, 2025	16.83	16.02	16.02	16.83	15.61	130.22M
July 29, 2025	16.68	17	17	18.1	16.55	159.19M
July 28, 2025	16.8	16.9	16.9	17.36	16.19	144.06M
July 25, 2025	15.5	17.18	17.18	17.18	15.2	173.83M
July 24, 2025	15.32	15.62	15.62	16.8	15	169.46M
July 23, 2025	13.88	15.32	15.32	15.32	13.76	148.3M
July 22, 2025	13.71	13.93	13.93	14.4	13.55	107.5M
July 21, 2025	13.6	14.06	14.06	14.55	13.3	134.03M
July 18, 2025	12.45	13.73	13.73	13.73	12.21	105.83M
July 17, 2025	12.27	12.48	12.48	12.57	12.1	38.92M
July 16, 2025	12.22	12.27	12.27	12.44	12.16	27.15M
July 15, 2025	12.58	12.3	12.3	12.69	12.24	48.5M
July 14, 2025	12.21	12.28	12.28	12.46	12.09	33.88M
July 11, 2025	11.95	12.31	12.31	12.43	11.75	53.32M
July 10, 2025	11.88	11.95	11.95	11.98	11.74	27.13M
July 09, 2025	12.14	11.92	11.92	12.15	11.88	30.84M
July 08, 2025	12.01	12.15	12.15	12.22	11.91	36.38M
July 07, 2025	12.29	11.98	11.98	12.34	11.85	38.5M
July 04, 2025	12.18	12.12	12.12	12.45	11.95	54.91M
July 03, 2025	12.55	12.26	12.26	12.62	12.04	70.53M
July 02, 2025	12.59	12.57	12.57	13.12	12.5	148.78M
July 01, 2025	11.3	12.55	12.55	12.55	11.3	125.89M
June 30, 2025	11.3	11.41	11.41	11.78	11.24	61.9M
June 27, 2025	10.88	10.94	10.94	10.96	10.78	16.94M
June 26, 2025	10.9	10.8	10.8	10.98	10.78	17.11M
June 25, 2025	10.84	10.94	10.94	10.96	10.75	19.88M
June 24, 2025	10.7	10.83	10.83	10.9	10.68	18.38M
June 23, 2025	10.29	10.68	10.68	10.74	10.23	23.14M
June 20, 2025	10.5	10.44	10.44	10.85	10.44	21.02M
June 19, 2025	10.71	10.52	10.52	10.83	10.51	15.9M
June 18, 2025	10.67	10.72	10.72	10.85	10.57	14.06M
June 17, 2025	10.7	10.71	10.7	10.76	10.61	10.89M
June 16, 2025	10.65	10.68	10.67	10.73	10.6	10.32M
June 13, 2025	10.72	10.67	10.66	10.84	10.6	17.44M
June 12, 2025	10.9	10.89	10.88	11.01	10.85	12.38M
June 11, 2025	10.9	11	10.99	11.06	10.9	13.84M
June 10, 2025	11.22	10.95	10.94	11.27	10.81	23.33M
June 09, 2025	11.16	11.22	11.21	11.29	11.16	13.64M
June 06, 2025	11.29	11.17	11.16	11.3	11.11	14.63M
June 05, 2025	11.15	11.31	11.3	11.32	11.11	14.1M
June 04, 2025	11.18	11.2	11.19	11.26	11.17	11.84M
June 03, 2025	11.12	11.18	11.17	11.29	11.06	16.65M
May 30, 2025	11.64	11.29	11.29	11.65	11.25	23.57M
May 29, 2025	11.46	11.63	11.63	11.68	11.36	20.64M
May 28, 2025	11.78	11.47	11.47	11.8	11.45	29.38M
May 27, 2025	11.72	11.82	11.82	12.12	11.62	33.56M
May 26, 2025	11.55	11.79	11.79	11.94	11.48	32.63M

Shanghai Highly (Group) Co., Ltd. (600619.SS) SHH