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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.27	18.44	18.44	18.8	18.15	21.11M
February 12, 2026	18.32	18.22	18.22	18.4	18.21	11.16M
February 11, 2026	18.46	18.32	18.32	18.54	18.3	9.04M
February 10, 2026	18.59	18.5	18.5	18.69	18.47	9.79M
February 09, 2026	18.51	18.58	18.58	18.65	18.41	12.53M
February 06, 2026	18.2	18.31	18.31	18.47	18.02	12.15M
February 05, 2026	18.45	18.26	18.26	18.51	18.23	11.4M
February 04, 2026	18.6	18.56	18.56	18.68	18.35	13.42M
February 03, 2026	18.2	18.75	18.75	18.76	18.2	18.44M
February 02, 2026	18.7	18.12	18.12	18.8	18.09	20.67M
January 30, 2026	19.2	18.78	18.78	19.26	18.58	19.64M
January 29, 2026	19.42	19.16	19.16	19.68	19.15	22.54M
January 28, 2026	19.96	19.55	19.55	20.03	19.45	24.06M
January 27, 2026	20.02	20.03	20.03	20.28	19.45	24.86M
January 26, 2026	20.6	19.88	19.88	20.7	19.67	37.17M
January 23, 2026	20.26	20.57	20.57	20.6	20.24	22.67M
January 22, 2026	20.68	20.27	20.27	20.76	20.16	22.47M
January 21, 2026	20.1	20.61	20.61	20.87	19.89	25.94M
January 20, 2026	20.92	20.29	20.29	20.99	20.07	32.34M
January 19, 2026	21.07	20.9	20.9	21.15	20.66	21.18M
January 16, 2026	21.2	21.01	21.01	21.3	20.75	23.1M
January 15, 2026	21.23	20.95	20.95	21.23	20.68	28.16M
January 14, 2026	21.06	21.31	21.31	21.85	20.99	39.48M
January 13, 2026	22.16	21.09	21.09	22.39	21	44.62M
January 12, 2026	21.88	22.15	22.15	22.15	21.8	43M
January 09, 2026	21.67	21.9	21.9	21.99	21.62	36.64M
January 08, 2026	21.51	21.66	21.66	21.96	21.44	38.03M
January 07, 2026	21.49	21.74	21.74	22.01	21.44	54.94M
January 06, 2026	21.24	21.44	21.44	21.56	21.12	33.7M
January 05, 2026	21.29	21.28	21.28	21.68	21.11	37.13M
December 31, 2025	20.66	21.1	21.1	21.45	20.54	42.1M
December 30, 2025	20.49	20.55	20.55	20.8	20.48	19.78M
December 29, 2025	20.88	20.83	20.83	21.29	20.75	21.15M
December 26, 2025	21.18	21	21	21.3	20.87	28.86M
December 25, 2025	20.85	21.38	21.38	21.65	20.72	41.65M
December 24, 2025	20.1	21.02	21.02	21.48	20.08	43.53M
December 23, 2025	20.15	20.22	20.22	20.55	20.07	20.31M
December 22, 2025	19.92	20.16	20.16	20.35	19.91	17.14M
December 19, 2025	19.72	20.06	20.06	20.23	19.7	18.14M
December 18, 2025	20.06	19.9	19.9	20.95	19.88	27.67M
December 17, 2025	20.25	20.16	20.16	20.36	19.61	24.79M
December 16, 2025	20.77	20.25	20.25	20.95	20.01	27.72M
December 15, 2025	21.09	20.95	20.95	21.35	20.75	28.78M
December 12, 2025	20.39	21.11	21.11	21.19	20.24	39.92M
December 11, 2025	20.6	20.45	20.45	20.92	20.38	18.23M
December 10, 2025	20.63	20.75	20.75	20.83	20.32	19.98M
December 09, 2025	20.68	20.75	20.75	21	20.64	19.03M
December 08, 2025	20.47	20.84	20.84	20.97	20.46	25.74M
December 05, 2025	20.35	20.62	20.62	20.66	20.18	19.93M
December 04, 2025	20.27	20.38	20.38	20.56	20.13	19.37M
December 03, 2025	20.73	20.38	20.38	20.8	20.25	26.32M
December 02, 2025	21.4	20.73	20.73	21.4	20.72	31.9M
December 01, 2025	21.3	21.36	21.36	21.67	21.17	35.38M
November 28, 2025	21.66	21.72	21.72	21.99	21.26	42.13M
November 27, 2025	22.3	22	22	23.3	21.9	65.18M
November 26, 2025	21.45	22.78	22.78	23.65	20.95	97.85M
November 25, 2025	21.32	21.58	21.58	21.93	20.4	68.5M
November 24, 2025	20.81	21.15	21.15	21.35	20.3	60.64M
November 21, 2025	19.6	20.07	20.07	20.54	19.41	43.77M
November 20, 2025	19.7	19.81	19.81	20.18	19.66	21.49M

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