Zhewen Pictures Group co.,ltd (SHA:601599)
China · Delayed Price · Currency is CNY 5.02
+0.12 (2.45%)
Feb 6, 2026, 10:15 AM CST
SHA:601599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 4.47 | 4.90 | 4.47 | 4.90 | 4.90 | 10.11% | 46,393,700 |
| Feb 4, 2026 | 4.67 | 4.69 | 4.39 | 4.45 | 4.45 | -5.72% | 117,428,200 |
| Feb 3, 2026 | 4.62 | 4.90 | 4.62 | 4.72 | 4.72 | 3.06% | 138,252,700 |
| Feb 2, 2026 | 4.49 | 4.85 | 4.45 | 4.58 | 4.58 | 1.55% | 152,880,476 |
| Jan 30, 2026 | 4.35 | 4.63 | 4.28 | 4.51 | 4.51 | 3.44% | 186,920,800 |
| Jan 29, 2026 | 4.10 | 4.55 | 4.06 | 4.36 | 4.36 | 5.31% | 177,461,200 |
| Jan 28, 2026 | 4.17 | 4.18 | 4.10 | 4.14 | 4.14 | -0.72% | 32,623,600 |
| Jan 27, 2026 | 4.13 | 4.20 | 4.05 | 4.17 | 4.17 | 1.46% | 44,234,200 |
| Jan 26, 2026 | 4.15 | 4.25 | 4.04 | 4.11 | 4.11 | 1.99% | 58,524,900 |
| Jan 23, 2026 | 3.97 | 4.04 | 3.95 | 4.03 | 4.03 | 1.51% | 29,826,900 |
| Jan 22, 2026 | 3.96 | 4.01 | 3.94 | 3.97 | 3.97 | - | 24,259,700 |
| Jan 21, 2026 | 3.97 | 4.00 | 3.93 | 3.97 | 3.97 | -0.25% | 21,499,300 |
| Jan 20, 2026 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | 0.51% | 26,455,100 |
| Jan 19, 2026 | 3.93 | 3.97 | 3.92 | 3.96 | 3.96 | 0.51% | 26,241,500 |
| Jan 16, 2026 | 4.02 | 4.03 | 3.91 | 3.94 | 3.94 | -1.50% | 32,081,500 |
| Jan 15, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | -1.96% | 36,122,300 |
| Jan 14, 2026 | 4.09 | 4.18 | 4.03 | 4.08 | 4.08 | -0.24% | 59,964,600 |
| Jan 13, 2026 | 4.23 | 4.36 | 4.08 | 4.09 | 4.09 | -1.92% | 62,900,000 |
| Jan 12, 2026 | 4.13 | 4.19 | 4.09 | 4.17 | 4.17 | 0.72% | 56,284,200 |
| Jan 9, 2026 | 3.98 | 4.16 | 3.97 | 4.14 | 4.14 | 3.76% | 66,844,300 |
| Jan 8, 2026 | 3.93 | 4.02 | 3.90 | 3.99 | 3.99 | 0.76% | 39,225,300 |
| Jan 7, 2026 | 3.93 | 4.06 | 3.92 | 3.96 | 3.96 | 0.51% | 41,807,900 |
| Jan 6, 2026 | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | -0.25% | 39,143,100 |
| Jan 5, 2026 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | -0.75% | 46,013,000 |
| Dec 31, 2025 | 3.87 | 4.10 | 3.84 | 3.98 | 3.98 | 2.84% | 62,881,400 |
| Dec 30, 2025 | 3.91 | 4.00 | 3.86 | 3.87 | 3.87 | -1.28% | 36,762,180 |
| Dec 29, 2025 | 3.82 | 4.04 | 3.82 | 3.92 | 3.92 | 2.08% | 56,823,190 |
| Dec 26, 2025 | 3.87 | 3.88 | 3.82 | 3.84 | 3.84 | -0.78% | 14,888,500 |
| Dec 25, 2025 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | -0.51% | 13,276,600 |
| Dec 24, 2025 | 3.86 | 3.89 | 3.83 | 3.89 | 3.89 | 0.78% | 13,832,600 |
| Dec 23, 2025 | 3.86 | 3.90 | 3.81 | 3.86 | 3.86 | -0.26% | 20,128,000 |
| Dec 22, 2025 | 3.92 | 3.93 | 3.85 | 3.87 | 3.87 | -0.51% | 20,904,900 |
| Dec 19, 2025 | 3.73 | 3.91 | 3.73 | 3.89 | 3.89 | 4.01% | 33,617,160 |
| Dec 18, 2025 | 3.70 | 3.78 | 3.69 | 3.74 | 3.74 | 0.81% | 17,257,800 |
| Dec 17, 2025 | 3.74 | 3.75 | 3.63 | 3.71 | 3.71 | -0.80% | 24,007,000 |
| Dec 16, 2025 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -1.58% | 19,205,100 |
| Dec 15, 2025 | 3.71 | 3.85 | 3.66 | 3.80 | 3.80 | 1.60% | 27,092,900 |
| Dec 12, 2025 | 3.78 | 3.82 | 3.70 | 3.74 | 3.74 | -1.06% | 27,516,000 |
| Dec 11, 2025 | 3.88 | 3.91 | 3.78 | 3.78 | 3.78 | -2.83% | 26,404,400 |
| Dec 10, 2025 | 3.90 | 3.94 | 3.86 | 3.89 | 3.89 | -0.77% | 25,025,900 |
| Dec 9, 2025 | 3.84 | 3.97 | 3.82 | 3.92 | 3.92 | 2.08% | 41,191,800 |
| Dec 8, 2025 | 3.79 | 3.89 | 3.77 | 3.84 | 3.84 | 1.86% | 28,671,590 |
| Dec 5, 2025 | 3.76 | 3.81 | 3.72 | 3.77 | 3.77 | - | 19,039,900 |
| Dec 4, 2025 | 3.80 | 3.83 | 3.73 | 3.77 | 3.77 | -1.31% | 21,156,700 |
| Dec 3, 2025 | 3.88 | 3.91 | 3.79 | 3.82 | 3.82 | -1.55% | 22,406,000 |
| Dec 2, 2025 | 3.89 | 3.89 | 3.83 | 3.88 | 3.88 | -0.51% | 17,089,000 |
| Dec 1, 2025 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | 0.26% | 18,476,500 |
| Nov 28, 2025 | 3.83 | 3.89 | 3.80 | 3.89 | 3.89 | 1.83% | 18,540,600 |
| Nov 27, 2025 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | -1.29% | 18,339,500 |
| Nov 26, 2025 | 3.89 | 3.94 | 3.85 | 3.87 | 3.87 | -0.51% | 22,990,400 |