Zhewen Pictures Group co.,ltd (SHA:601599)
China · Delayed Price · Currency is CNY 3.240
-0.080 (-2.41%)
May 26, 2026, 3:00 PM CST
SHA:601599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 3.32 | 3.35 | 3.27 | 3.32 | 3.32 | 0.30% | 12,624,200 |
| May 22, 2026 | 3.31 | 3.34 | 3.26 | 3.31 | 3.31 | - | 16,487,960 |
| May 21, 2026 | 3.41 | 3.45 | 3.30 | 3.31 | 3.31 | -2.93% | 18,953,000 |
| May 20, 2026 | 3.50 | 3.50 | 3.39 | 3.41 | 3.41 | -2.57% | 20,258,700 |
| May 19, 2026 | 3.45 | 3.52 | 3.44 | 3.50 | 3.50 | 1.45% | 17,061,140 |
| May 18, 2026 | 3.48 | 3.50 | 3.41 | 3.45 | 3.45 | -1.15% | 21,639,000 |
| May 15, 2026 | 3.50 | 3.54 | 3.48 | 3.49 | 3.49 | -0.29% | 15,838,590 |
| May 14, 2026 | 3.58 | 3.59 | 3.50 | 3.50 | 3.50 | -2.23% | 19,266,400 |
| May 13, 2026 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.56% | 17,055,000 |
| May 12, 2026 | 3.66 | 3.67 | 3.54 | 3.56 | 3.56 | -2.73% | 34,134,900 |
| May 11, 2026 | 3.72 | 3.72 | 3.64 | 3.66 | 3.66 | -1.61% | 30,766,200 |
| May 8, 2026 | 3.68 | 3.74 | 3.67 | 3.72 | 3.72 | 0.81% | 23,158,020 |
| May 7, 2026 | 3.70 | 3.72 | 3.68 | 3.69 | 3.69 | - | 18,272,900 |
| May 6, 2026 | 3.71 | 3.73 | 3.68 | 3.69 | 3.69 | -0.54% | 22,509,000 |
| Apr 30, 2026 | 3.69 | 3.74 | 3.69 | 3.71 | 3.71 | - | 16,912,200 |
| Apr 29, 2026 | 3.65 | 3.75 | 3.60 | 3.71 | 3.71 | 0.27% | 28,769,900 |
| Apr 28, 2026 | 3.75 | 3.77 | 3.69 | 3.70 | 3.70 | -1.60% | 19,349,000 |
| Apr 27, 2026 | 3.75 | 3.78 | 3.68 | 3.76 | 3.76 | - | 25,908,700 |
| Apr 24, 2026 | 3.73 | 3.77 | 3.69 | 3.76 | 3.76 | 0.27% | 20,453,130 |
| Apr 23, 2026 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | - | 19,197,240 |
| Apr 22, 2026 | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | -2.34% | 22,512,720 |
| Apr 21, 2026 | 3.80 | 3.84 | 3.79 | 3.84 | 3.84 | 0.79% | 20,197,450 |
| Apr 20, 2026 | 3.77 | 3.82 | 3.75 | 3.81 | 3.81 | 1.06% | 17,726,600 |
| Apr 17, 2026 | 3.79 | 3.79 | 3.72 | 3.77 | 3.77 | -0.79% | 21,432,800 |
| Apr 16, 2026 | 3.72 | 3.81 | 3.72 | 3.80 | 3.80 | 1.88% | 21,716,230 |
| Apr 15, 2026 | 3.78 | 3.79 | 3.71 | 3.73 | 3.73 | -1.06% | 16,520,930 |
| Apr 14, 2026 | 3.78 | 3.82 | 3.72 | 3.77 | 3.77 | - | 20,426,700 |
| Apr 13, 2026 | 3.77 | 3.80 | 3.75 | 3.77 | 3.77 | -0.26% | 16,179,350 |
| Apr 10, 2026 | 3.80 | 3.85 | 3.77 | 3.78 | 3.78 | - | 18,470,540 |
| Apr 9, 2026 | 3.84 | 3.86 | 3.77 | 3.78 | 3.78 | -2.58% | 17,388,202 |
| Apr 8, 2026 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 4.02% | 23,167,478 |
| Apr 7, 2026 | 3.65 | 3.74 | 3.64 | 3.73 | 3.73 | 2.19% | 18,029,000 |
| Apr 3, 2026 | 3.83 | 3.84 | 3.64 | 3.65 | 3.65 | -4.45% | 28,249,800 |
| Apr 2, 2026 | 3.90 | 3.91 | 3.81 | 3.82 | 3.82 | -2.30% | 20,638,100 |
| Apr 1, 2026 | 3.93 | 3.95 | 3.88 | 3.91 | 3.91 | 0.77% | 20,998,800 |
| Mar 31, 2026 | 3.96 | 4.00 | 3.88 | 3.88 | 3.88 | -2.51% | 22,551,200 |
| Mar 30, 2026 | 3.92 | 4.00 | 3.91 | 3.98 | 3.98 | 0.25% | 18,887,600 |
| Mar 27, 2026 | 3.88 | 3.99 | 3.88 | 3.97 | 3.97 | 1.28% | 20,598,500 |
| Mar 26, 2026 | 3.95 | 4.00 | 3.91 | 3.92 | 3.92 | -1.26% | 22,701,980 |
| Mar 25, 2026 | 3.91 | 3.99 | 3.88 | 3.97 | 3.97 | 2.58% | 26,716,870 |
| Mar 24, 2026 | 3.77 | 3.87 | 3.70 | 3.87 | 3.87 | 4.88% | 31,434,550 |
| Mar 23, 2026 | 3.83 | 3.84 | 3.67 | 3.69 | 3.69 | -5.14% | 38,433,100 |
| Mar 20, 2026 | 3.99 | 4.03 | 3.88 | 3.89 | 3.89 | -2.75% | 29,569,200 |
| Mar 19, 2026 | 4.05 | 4.08 | 3.98 | 4.00 | 4.00 | -2.20% | 27,615,500 |
| Mar 18, 2026 | 4.07 | 4.09 | 4.03 | 4.09 | 4.09 | 0.49% | 19,103,490 |
| Mar 17, 2026 | 4.13 | 4.17 | 4.06 | 4.07 | 4.07 | -1.45% | 30,401,000 |
| Mar 16, 2026 | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | 0.73% | 22,120,600 |
| Mar 13, 2026 | 4.06 | 4.15 | 4.06 | 4.10 | 4.10 | 0.24% | 34,856,600 |
| Mar 12, 2026 | 4.11 | 4.16 | 4.08 | 4.09 | 4.09 | -0.97% | 31,563,700 |
| Mar 11, 2026 | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | -0.24% | 33,798,000 |