Shanghai Highly (Group) Co., Ltd. Class A 600619
SSE · China · Producer Manufacturing
CNY 12.93-0.25 (-1.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.93 | -1.90% | CNY 13.20 | CNY 13.27 | CNY 12.93 | 12.60M |
| 2026-09-29 | CNY 13.18 | 0.00% | CNY 13.06 | CNY 13.44 | CNY 13.05 | 14.51M |
| 2026-09-28 | CNY 13.18 | 0.00% | CNY 13.02 | CNY 13.59 | CNY 12.98 | 21.88M |
| 2026-09-24 | CNY 13.18 | -1.42% | CNY 13.36 | CNY 13.54 | CNY 12.94 | 20.36M |
| 2026-09-23 | CNY 13.37 | -2.05% | CNY 13.51 | CNY 13.80 | CNY 13.34 | 22.92M |
| 2026-09-22 | CNY 13.65 | +3.57% | CNY 13.24 | CNY 13.93 | CNY 13.20 | 36.41M |
| 2026-09-21 | CNY 13.18 | -0.60% | CNY 13.25 | CNY 13.37 | CNY 13.13 | 10.67M |
| 2026-09-18 | CNY 13.26 | +1.92% | CNY 13.11 | CNY 13.34 | CNY 13.10 | 10.66M |
| 2026-09-17 | CNY 13.01 | -0.84% | CNY 13.04 | CNY 13.14 | CNY 12.91 | 8.48M |
| 2026-09-16 | CNY 13.12 | +0.92% | CNY 13.00 | CNY 13.18 | CNY 12.90 | 9.10M |
| 2026-09-15 | CNY 13.00 | -0.76% | CNY 13.09 | CNY 13.17 | CNY 12.99 | 6.82M |
| 2026-09-14 | CNY 13.10 | -0.98% | CNY 13.17 | CNY 13.23 | CNY 13.03 | 7.80M |
| 2026-09-11 | CNY 13.23 | -1.42% | CNY 13.52 | CNY 13.65 | CNY 13.01 | 14.57M |
| 2026-09-10 | CNY 13.42 | -0.96% | CNY 13.45 | CNY 13.59 | CNY 13.34 | 8.18M |
| 2026-09-09 | CNY 13.55 | -1.17% | CNY 13.60 | CNY 13.78 | CNY 13.50 | 12.79M |
| 2026-09-08 | CNY 13.71 | 0.00% | CNY 13.61 | CNY 14.05 | CNY 13.59 | 19.48M |
| 2026-09-07 | CNY 13.71 | -0.07% | CNY 13.63 | CNY 13.85 | CNY 13.55 | 10.79M |
| 2026-09-04 | CNY 13.72 | +0.15% | CNY 13.75 | CNY 14.06 | CNY 13.67 | 15.92M |
| 2026-09-03 | CNY 13.70 | -0.94% | CNY 13.88 | CNY 13.94 | CNY 13.61 | 10.90M |
| 2026-09-02 | CNY 13.83 | -2.61% | CNY 14.10 | CNY 14.14 | CNY 13.83 | 13.34M |
| 2026-09-01 | CNY 14.20 | -0.70% | CNY 14.25 | CNY 14.36 | CNY 14.00 | 14.52M |
| 2026-08-31 | CNY 14.30 | -1.85% | CNY 14.37 | CNY 14.45 | CNY 14.07 | 15.56M |
| 2026-08-28 | CNY 14.57 | -0.07% | CNY 14.49 | CNY 14.78 | CNY 14.45 | 16.08M |
| 2026-08-27 | CNY 14.58 | +1.67% | CNY 14.26 | CNY 14.58 | CNY 14.23 | 16.28M |
| 2026-08-26 | CNY 14.34 | +0.49% | CNY 14.19 | CNY 14.54 | CNY 14.19 | 15.24M |
| 2026-08-25 | CNY 14.27 | 0.00% | CNY 14.26 | CNY 14.48 | CNY 14.10 | 16.89M |
| 2026-08-24 | CNY 14.27 | +2.74% | CNY 13.89 | CNY 14.82 | CNY 13.81 | 30.09M |
| 2026-08-21 | CNY 13.89 | +0.73% | CNY 13.83 | CNY 13.96 | CNY 13.60 | 10.54M |
| 2026-08-20 | CNY 13.79 | -2.13% | CNY 14.32 | CNY 14.32 | CNY 13.75 | 16.54M |
| 2026-08-19 | CNY 14.09 | -2.29% | CNY 14.27 | CNY 14.75 | CNY 14.06 | 26.98M |
| 2026-08-18 | CNY 14.42 | -1.57% | CNY 14.60 | CNY 14.84 | CNY 14.36 | 15.60M |
| 2026-08-17 | CNY 14.65 | +3.02% | CNY 14.14 | CNY 14.79 | CNY 14.00 | 24.21M |
| 2026-08-14 | CNY 14.22 | +0.42% | CNY 14.24 | CNY 14.32 | CNY 14.04 | 15.78M |
| 2026-08-13 | CNY 14.16 | -3.28% | CNY 14.64 | CNY 14.68 | CNY 14.15 | 26.32M |
| 2026-08-12 | CNY 14.64 | -0.27% | CNY 14.37 | CNY 14.90 | CNY 14.30 | 31.48M |
| 2026-08-11 | CNY 14.68 | +4.48% | CNY 14.03 | CNY 15.12 | CNY 13.98 | 57.16M |
| 2026-08-10 | CNY 14.05 | -0.21% | CNY 14.05 | CNY 14.17 | CNY 13.84 | 15.00M |
| 2026-08-07 | CNY 14.08 | -0.78% | CNY 14.19 | CNY 14.23 | CNY 13.81 | 21.46M |
| 2026-08-06 | CNY 14.19 | -1.87% | CNY 14.32 | CNY 14.55 | CNY 14.10 | 25.32M |
| 2026-08-05 | CNY 14.46 | +3.06% | CNY 14.00 | CNY 14.68 | CNY 13.90 | 35.06M |
| 2026-08-04 | CNY 14.03 | +1.74% | CNY 13.88 | CNY 14.12 | CNY 13.70 | 23.72M |
| 2026-08-03 | CNY 13.79 | -3.63% | CNY 14.08 | CNY 14.16 | CNY 13.68 | 30.92M |
| 2026-07-31 | CNY 14.31 | +0.49% | CNY 13.81 | CNY 15.00 | CNY 13.81 | 54.91M |
| 2026-07-30 | CNY 14.24 | +6.11% | CNY 12.80 | CNY 14.75 | CNY 12.80 | 57.96M |
| 2026-07-29 | CNY 13.42 | -1.76% | CNY 13.53 | CNY 13.74 | CNY 13.00 | 46.95M |
| 2026-07-28 | CNY 13.66 | +9.98% | CNY 13.66 | CNY 13.66 | CNY 13.66 | 9.03M |
| 2026-07-27 | CNY 12.42 | +3.24% | CNY 12.03 | CNY 12.44 | CNY 11.95 | 14.26M |
| 2026-07-24 | CNY 12.03 | -2.51% | CNY 12.26 | CNY 12.34 | CNY 12.02 | 10.73M |
| 2026-07-23 | CNY 12.34 | +1.56% | CNY 12.15 | CNY 12.38 | CNY 12.07 | 11.97M |
| 2026-07-22 | CNY 12.15 | -3.49% | CNY 12.47 | CNY 12.58 | CNY 12.12 | 16.06M |
| 2026-07-21 | CNY 12.59 | +3.62% | CNY 12.22 | CNY 12.60 | CNY 12.00 | 19.54M |
| 2026-07-20 | CNY 12.15 | -2.17% | CNY 12.43 | CNY 12.66 | CNY 11.90 | 18.94M |
| 2026-07-17 | CNY 12.42 | -5.41% | CNY 13.07 | CNY 13.18 | CNY 12.40 | 19.24M |
| 2026-07-16 | CNY 13.13 | +0.23% | CNY 12.91 | CNY 13.28 | CNY 12.89 | 15.13M |
| 2026-07-15 | CNY 13.10 | +0.92% | CNY 13.34 | CNY 13.50 | CNY 13.01 | 20.00M |
| 2026-07-14 | CNY 12.98 | -1.52% | CNY 13.70 | CNY 13.94 | CNY 12.70 | 21.71M |
| 2026-07-13 | CNY 13.18 | -4.97% | CNY 13.78 | CNY 13.88 | CNY 13.10 | 21.23M |
| 2026-07-10 | CNY 13.87 | +3.58% | CNY 13.39 | CNY 14.38 | CNY 13.18 | 28.18M |
| 2026-07-09 | CNY 13.39 | -0.81% | CNY 12.69 | CNY 13.49 | CNY 12.69 | 20.17M |
| 2026-07-08 | CNY 13.50 | -2.32% | CNY 13.71 | CNY 13.81 | CNY 13.44 | 15.86M |
| 2026-07-07 | CNY 13.82 | -3.49% | CNY 14.21 | CNY 14.27 | CNY 13.75 | 19.49M |
| 2026-07-06 | CNY 14.32 | -1.78% | CNY 14.65 | CNY 14.77 | CNY 14.30 | 19.65M |
| 2026-07-03 | CNY 14.58 | -1.95% | CNY 14.84 | CNY 14.99 | CNY 14.55 | 23.15M |
| 2026-07-02 | CNY 14.87 | -5.41% | CNY 15.35 | CNY 15.44 | CNY 14.86 | 32.68M |
| 2026-07-01 | CNY 15.72 | -0.82% | CNY 15.90 | CNY 16.12 | CNY 15.60 | 34.42M |
| 2026-06-30 | CNY 15.85 | -0.06% | CNY 15.36 | CNY 16.08 | CNY 15.33 | 45.62M |
| 2026-06-29 | CNY 15.86 | +5.03% | CNY 15.15 | CNY 15.98 | CNY 14.76 | 63.67M |
| 2026-06-26 | CNY 15.10 | +7.02% | CNY 14.01 | CNY 15.52 | CNY 13.91 | 59.13M |
| 2026-06-25 | CNY 14.11 | -3.09% | CNY 14.56 | CNY 14.70 | CNY 14.04 | 18.66M |
| 2026-06-24 | CNY 14.56 | +0.07% | CNY 14.66 | CNY 14.82 | CNY 14.22 | 16.65M |
| 2026-06-23 | CNY 14.55 | -0.21% | CNY 14.40 | CNY 14.92 | CNY 14.40 | 17.08M |
| 2026-06-22 | CNY 14.58 | -0.68% | CNY 14.88 | CNY 14.88 | CNY 14.14 | 18.86M |
| 2026-06-18 | CNY 14.68 | -1.41% | CNY 14.80 | CNY 14.86 | CNY 14.56 | 17.59M |
| 2026-06-17 | CNY 14.89 | -1.65% | CNY 15.01 | CNY 15.13 | CNY 14.77 | 18.80M |
| 2026-06-16 | CNY 15.14 | -0.07% | CNY 15.21 | CNY 15.37 | CNY 15.05 | 20.13M |
| 2026-06-15 | CNY 15.15 | +1.68% | CNY 14.94 | CNY 15.22 | CNY 14.75 | 23.97M |
| 2026-06-12 | CNY 14.90 | +3.33% | CNY 14.55 | CNY 15.13 | CNY 14.45 | 26.31M |
| 2026-06-11 | CNY 14.42 | -0.55% | CNY 14.39 | CNY 14.67 | CNY 14.30 | 15.35M |
| 2026-06-10 | CNY 14.50 | -0.14% | CNY 14.36 | CNY 14.70 | CNY 14.12 | 17.64M |
| 2026-06-09 | CNY 14.52 | +2.47% | CNY 14.35 | CNY 14.58 | CNY 14.12 | 16.93M |
| 2026-06-08 | CNY 14.17 | -5.28% | CNY 14.36 | CNY 14.77 | CNY 14.05 | 18.46M |
| 2026-06-05 | CNY 14.96 | -0.53% | CNY 14.93 | CNY 15.19 | CNY 14.51 | 18.55M |
| 2026-06-04 | CNY 15.04 | +1.14% | CNY 14.79 | CNY 15.24 | CNY 14.70 | 14.19M |
| 2026-06-03 | CNY 14.87 | -0.54% | CNY 14.95 | CNY 15.16 | CNY 14.80 | 15.33M |
| 2026-06-02 | CNY 14.95 | -1.97% | CNY 15.18 | CNY 15.32 | CNY 14.79 | 15.11M |
| 2026-06-01 | CNY 15.25 | -0.13% | CNY 15.20 | CNY 15.46 | CNY 15.17 | 16.60M |
| 2026-05-29 | CNY 15.27 | -6.49% | CNY 16.29 | CNY 16.33 | CNY 15.18 | 33.05M |
| 2026-05-28 | CNY 16.33 | +0.62% | CNY 16.12 | CNY 16.54 | CNY 15.95 | 24.07M |
| 2026-05-27 | CNY 16.23 | -4.36% | CNY 16.97 | CNY 16.99 | CNY 16.10 | 33.69M |
| 2026-05-26 | CNY 16.97 | -4.39% | CNY 17.42 | CNY 17.43 | CNY 16.85 | 37.81M |