Zhewen Pictures Group co.,ltd (SHA:601599)
China · Delayed Price · Currency is CNY 3.120
+0.030 (0.97%)
Aug 26, 2026, 3:00 PM CST
SHA:601599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,698,320 |
| 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 |
| Aug 11, 2026 | 3.08 | 3.13 | 3.07 | 3.08 | 3.08 | -0.65% | 17,560,600 |
| Aug 10, 2026 | 3.02 | 3.10 | 3.00 | 3.10 | 3.10 | 2.65% | 23,478,100 |
| Aug 7, 2026 | 3.05 | 3.05 | 2.97 | 3.02 | 3.02 | -0.98% | 21,387,650 |
| Aug 6, 2026 | 3.04 | 3.09 | 3.01 | 3.05 | 3.05 | -0.33% | 21,744,200 |
| Aug 5, 2026 | 3.11 | 3.12 | 3.02 | 3.06 | 3.06 | -1.92% | 28,653,400 |
| Aug 4, 2026 | 3.08 | 3.13 | 3.06 | 3.12 | 3.12 | 1.30% | 29,099,000 |
| Aug 3, 2026 | 3.02 | 3.08 | 3.01 | 3.08 | 3.08 | 1.99% | 15,760,400 |
| Jul 31, 2026 | 2.98 | 3.05 | 2.98 | 3.02 | 3.02 | 1.68% | 19,483,200 |
| Jul 30, 2026 | 2.97 | 3.04 | 2.95 | 2.97 | 2.97 | -0.34% | 20,196,100 |
| Jul 29, 2026 | 2.95 | 3.01 | 2.94 | 2.98 | 2.98 | 1.36% | 18,577,100 |
| Jul 28, 2026 | 2.92 | 2.98 | 2.91 | 2.94 | 2.94 | 0.34% | 15,726,700 |
| Jul 27, 2026 | 2.84 | 2.94 | 2.84 | 2.93 | 2.93 | 3.17% | 18,435,792 |
| Jul 24, 2026 | 2.91 | 2.93 | 2.83 | 2.84 | 2.84 | -3.07% | 12,001,400 |
| Jul 23, 2026 | 2.84 | 2.93 | 2.82 | 2.93 | 2.93 | 3.17% | 14,416,100 |
| Jul 22, 2026 | 2.89 | 2.90 | 2.82 | 2.84 | 2.84 | -2.41% | 14,219,600 |
| Jul 21, 2026 | 2.91 | 2.93 | 2.85 | 2.91 | 2.91 | - | 17,187,100 |
| Jul 20, 2026 | 2.96 | 3.01 | 2.88 | 2.91 | 2.91 | -1.36% | 21,149,499 |
| Jul 17, 2026 | 3.02 | 3.07 | 2.94 | 2.95 | 2.95 | -2.32% | 20,135,900 |
| Jul 16, 2026 | 3.00 | 3.07 | 2.97 | 3.02 | 3.02 | 0.67% | 20,561,700 |
| Jul 15, 2026 | 2.92 | 3.02 | 2.90 | 3.00 | 3.00 | 2.39% | 23,030,121 |
| Jul 14, 2026 | 2.87 | 2.93 | 2.84 | 2.93 | 2.93 | 2.09% | 15,768,600 |
| Jul 13, 2026 | 2.92 | 2.93 | 2.84 | 2.87 | 2.87 | -2.05% | 19,178,800 |
| 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 |