Zhewen Pictures Group co.,ltd (SHA:601599)
China · Delayed Price · Currency is CNY 2.930
+0.070 (2.45%)
Jul 10, 2026, 3:00 PM CST
SHA:601599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.86 | 2.97 | 2.81 | 2.93 | 2.93 | 2.45% | 22,490,400 |
| Jul 9, 2026 | 2.84 | 2.89 | 2.80 | 2.86 | 2.86 | 0.35% | 14,017,400 |
| Jul 8, 2026 | 2.80 | 2.86 | 2.77 | 2.85 | 2.85 | 1.42% | 14,008,400 |
| Jul 7, 2026 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | -2.09% | 12,509,641 |
| Jul 6, 2026 | 2.87 | 2.92 | 2.86 | 2.87 | 2.87 | -0.35% | 13,783,200 |
| Jul 3, 2026 | 2.85 | 2.90 | 2.83 | 2.88 | 2.88 | 1.05% | 15,010,300 |
| Jul 2, 2026 | 2.85 | 2.93 | 2.83 | 2.85 | 2.85 | 0.35% | 17,042,900 |
| Jul 1, 2026 | 2.80 | 2.90 | 2.77 | 2.84 | 2.84 | 1.79% | 20,034,800 |
| Jun 30, 2026 | 2.81 | 2.85 | 2.75 | 2.79 | 2.79 | -1.06% | 17,968,100 |
| Jun 29, 2026 | 2.83 | 2.86 | 2.77 | 2.82 | 2.82 | -0.70% | 18,341,100 |
| Jun 26, 2026 | 2.89 | 2.92 | 2.82 | 2.84 | 2.84 | -2.07% | 13,774,700 |
| Jun 25, 2026 | 2.92 | 2.95 | 2.86 | 2.90 | 2.90 | -1.36% | 14,303,900 |
| Jun 24, 2026 | 3.05 | 3.07 | 2.92 | 2.94 | 2.94 | -3.61% | 14,832,700 |
| Jun 23, 2026 | 2.99 | 3.11 | 2.99 | 3.05 | 3.05 | 0.66% | 15,603,700 |
| Jun 22, 2026 | 2.98 | 3.03 | 2.90 | 3.03 | 3.03 | 1.00% | 17,085,800 |
| Jun 18, 2026 | 3.03 | 3.03 | 2.96 | 3.00 | 3.00 | -1.32% | 13,050,000 |
| Jun 17, 2026 | 3.10 | 3.12 | 3.03 | 3.04 | 3.04 | -2.56% | 10,461,300 |
| Jun 16, 2026 | 3.10 | 3.12 | 3.05 | 3.12 | 3.12 | 0.65% | 11,046,800 |
| 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 |