Zhewen Pictures Group co.,ltd (SHA:601599)
China · Delayed Price · Currency is CNY 3.090
-0.010 (-0.32%)
Jun 16, 2026, 1:55 PM CST
SHA:601599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3.10 | 3.12 | 3.05 | 3.11 | - | 0.32% | 6,796,800 |
| Jun 15, 2026 | 3.11 | 3.16 | 3.08 | 3.10 | 3.10 | -0.32% | 12,940,902 |
| Jun 12, 2026 | 3.05 | 3.12 | 3.02 | 3.11 | 3.11 | 2.30% | 14,044,470 |
| Jun 11, 2026 | 3.09 | 3.10 | 2.99 | 3.04 | 3.04 | -1.62% | 16,131,600 |
| Jun 10, 2026 | 3.10 | 3.14 | 3.08 | 3.09 | 3.09 | -0.96% | 11,861,200 |
| Jun 9, 2026 | 3.12 | 3.16 | 3.08 | 3.12 | 3.12 | - | 15,604,100 |
| Jun 8, 2026 | 3.15 | 3.22 | 3.07 | 3.12 | 3.12 | -1.89% | 15,457,502 |
| Jun 5, 2026 | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | 1.27% | 16,480,400 |
| Jun 4, 2026 | 3.18 | 3.21 | 3.12 | 3.14 | 3.14 | -1.57% | 14,862,660 |
| Jun 3, 2026 | 3.26 | 3.27 | 3.17 | 3.19 | 3.19 | -2.15% | 13,122,800 |
| Jun 2, 2026 | 3.36 | 3.36 | 3.24 | 3.26 | 3.26 | -3.26% | 21,808,800 |
| Jun 1, 2026 | 3.23 | 3.38 | 3.22 | 3.37 | 3.37 | 3.69% | 23,066,800 |
| May 29, 2026 | 3.26 | 3.31 | 3.24 | 3.25 | 3.25 | -0.31% | 17,346,800 |
| May 28, 2026 | 3.22 | 3.27 | 3.19 | 3.26 | 3.26 | 0.62% | 17,405,770 |
| May 27, 2026 | 3.24 | 3.30 | 3.21 | 3.24 | 3.24 | - | 17,229,400 |
| May 26, 2026 | 3.31 | 3.31 | 3.21 | 3.24 | 3.24 | -2.41% | 17,101,700 |
| 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 |