Zhewen Pictures Group co.,ltd (SHA:601599)
China · Delayed Price · Currency is CNY 3.250
+0.080 (2.52%)
Oct 28, 2026, 3:00 PM CST
SHA:601599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.17 | 3.25 | 3.13 | 3.25 | 3.25 | 2.52% | 21,713,700 |
| Oct 27, 2026 | 3.23 | 3.27 | 3.17 | 3.17 | 3.17 | -2.16% | 20,567,300 |
| Oct 26, 2026 | 3.18 | 3.27 | 3.11 | 3.24 | 3.24 | 0.62% | 26,288,810 |
| Oct 23, 2026 | 3.11 | 3.24 | 2.99 | 3.22 | 3.22 | 2.55% | 37,990,700 |
| Oct 22, 2026 | 3.28 | 3.31 | 3.12 | 3.14 | 3.14 | -4.56% | 28,519,900 |
| Oct 21, 2026 | 3.31 | 3.39 | 3.27 | 3.29 | 3.29 | -0.90% | 20,659,100 |
| Oct 20, 2026 | 3.28 | 3.34 | 3.25 | 3.32 | 3.32 | 0.61% | 15,520,200 |
| Oct 19, 2026 | 3.33 | 3.37 | 3.25 | 3.30 | 3.30 | -2.08% | 23,522,028 |
| Oct 16, 2026 | 3.41 | 3.54 | 3.32 | 3.37 | 3.37 | - | 33,075,100 |
| Oct 15, 2026 | 3.39 | 3.46 | 3.34 | 3.37 | 3.37 | -1.75% | 39,231,400 |
| Oct 14, 2026 | 3.42 | 3.51 | 3.39 | 3.43 | 3.43 | 0.29% | 39,179,990 |
| Oct 13, 2026 | 3.36 | 3.44 | 3.31 | 3.42 | 3.42 | 0.59% | 33,915,558 |
| Oct 12, 2026 | 3.33 | 3.44 | 3.31 | 3.40 | 3.40 | 1.49% | 36,790,568 |
| Oct 9, 2026 | 3.20 | 3.35 | 3.18 | 3.35 | 3.35 | 4.36% | 30,798,702 |
| Oct 8, 2026 | 3.23 | 3.26 | 3.19 | 3.21 | 3.21 | -1.23% | 14,808,000 |
| Sep 30, 2026 | 3.26 | 3.29 | 3.21 | 3.25 | 3.25 | -0.61% | 12,816,190 |
| Sep 29, 2026 | 3.20 | 3.29 | 3.18 | 3.27 | 3.27 | 1.87% | 18,353,700 |
| Sep 28, 2026 | 3.23 | 3.28 | 3.18 | 3.21 | 3.21 | -0.62% | 15,483,199 |
| Sep 24, 2026 | 3.19 | 3.27 | 3.18 | 3.23 | 3.23 | 0.62% | 15,261,800 |
| Sep 23, 2026 | 3.27 | 3.27 | 3.19 | 3.21 | 3.21 | -2.13% | 18,291,300 |
| Sep 22, 2026 | 3.27 | 3.30 | 3.23 | 3.28 | 3.28 | 0.31% | 18,372,200 |
| Sep 21, 2026 | 3.25 | 3.28 | 3.21 | 3.27 | 3.27 | 1.24% | 17,880,800 |
| Sep 18, 2026 | 3.25 | 3.28 | 3.21 | 3.23 | 3.23 | -0.31% | 19,433,500 |
| Sep 17, 2026 | 3.15 | 3.25 | 3.14 | 3.24 | 3.24 | 2.53% | 19,411,500 |
| Sep 16, 2026 | 3.12 | 3.17 | 3.08 | 3.16 | 3.16 | 1.28% | 17,167,900 |
| Sep 15, 2026 | 3.24 | 3.25 | 3.11 | 3.12 | 3.12 | -3.70% | 17,950,841 |
| Sep 14, 2026 | 3.26 | 3.31 | 3.23 | 3.24 | 3.24 | -0.61% | 16,131,099 |
| Sep 11, 2026 | 3.29 | 3.31 | 3.22 | 3.26 | 3.26 | -1.21% | 21,156,600 |
| Sep 10, 2026 | 3.32 | 3.34 | 3.27 | 3.30 | 3.30 | -0.90% | 15,076,900 |
| Sep 9, 2026 | 3.37 | 3.38 | 3.29 | 3.33 | 3.33 | -1.77% | 24,299,908 |
| Sep 8, 2026 | 3.32 | 3.40 | 3.32 | 3.39 | 3.39 | 2.11% | 27,180,102 |
| Sep 7, 2026 | 3.28 | 3.33 | 3.27 | 3.32 | 3.32 | 0.61% | 22,563,600 |
| Sep 4, 2026 | 3.29 | 3.37 | 3.26 | 3.30 | 3.30 | 1.23% | 29,943,300 |
| Sep 3, 2026 | 3.26 | 3.40 | 3.24 | 3.26 | 3.26 | - | 35,552,800 |
| Sep 2, 2026 | 3.31 | 3.35 | 3.26 | 3.26 | 3.26 | -2.40% | 30,937,022 |
| Sep 1, 2026 | 3.34 | 3.36 | 3.27 | 3.34 | 3.34 | - | 70,498,000 |
| Aug 31, 2026 | 3.13 | 3.47 | 3.13 | 3.34 | 3.34 | 6.03% | 86,195,800 |
| Aug 28, 2026 | 3.12 | 3.16 | 3.09 | 3.15 | 3.15 | 1.29% | 17,109,100 |
| Aug 27, 2026 | 3.11 | 3.16 | 3.09 | 3.11 | 3.11 | -0.32% | 14,311,400 |
| Aug 26, 2026 | 3.09 | 3.14 | 3.08 | 3.12 | 3.12 | 0.97% | 18,211,100 |
| Aug 25, 2026 | 3.00 | 3.09 | 2.99 | 3.09 | 3.09 | 3.00% | 15,602,824 |
| Aug 24, 2026 | 3.03 | 3.04 | 2.98 | 3.00 | 3.00 | -0.66% | 9,837,800 |
| Aug 21, 2026 | 3.04 | 3.04 | 2.98 | 3.02 | 3.02 | -0.66% | 10,698,322 |
| Aug 20, 2026 | 3.00 | 3.06 | 2.99 | 3.04 | 3.04 | 2.01% | 16,255,100 |
| Aug 19, 2026 | 3.04 | 3.04 | 2.97 | 2.98 | 2.98 | -2.30% | 17,744,400 |
| Aug 18, 2026 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | -0.65% | 11,275,202 |
| Aug 17, 2026 | 3.03 | 3.08 | 3.00 | 3.07 | 3.07 | 0.99% | 16,183,100 |
| Aug 14, 2026 | 3.05 | 3.08 | 3.01 | 3.04 | 3.04 | -0.65% | 12,735,100 |
| Aug 13, 2026 | 3.12 | 3.15 | 3.04 | 3.06 | 3.06 | -1.92% | 25,969,900 |
| Aug 12, 2026 | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | 1.30% | 21,986,800 |