Qingdao Doublestar Co.,Ltd (SHE:000599)
China · Delayed Price · Currency is CNY 5.09
+0.09 (1.80%)
Aug 5, 2025, 2:45 PM CST
SHE:000599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 4.93 | 5.00 | 4.91 | 5.00 | 5.00 | 1.01% | 7,357,928 |
| Aug 1, 2025 | 4.93 | 4.99 | 4.93 | 4.95 | 4.95 | 0.20% | 9,667,894 |
| Jul 31, 2025 | 5.05 | 5.08 | 4.92 | 4.94 | 4.94 | -2.37% | 15,430,030 |
| Jul 30, 2025 | 5.02 | 5.08 | 5.01 | 5.06 | 5.06 | 0.60% | 11,996,010 |
| Jul 29, 2025 | 5.09 | 5.10 | 5.00 | 5.03 | 5.03 | -1.37% | 13,818,553 |
| Jul 28, 2025 | 5.17 | 5.17 | 5.08 | 5.10 | 5.10 | -1.35% | 14,595,701 |
| Jul 25, 2025 | 5.12 | 5.17 | 5.07 | 5.17 | 5.17 | 0.78% | 17,249,205 |
| Jul 24, 2025 | 5.11 | 5.16 | 5.10 | 5.13 | 5.13 | 0.39% | 15,882,801 |
| Jul 23, 2025 | 5.12 | 5.27 | 5.06 | 5.11 | 5.11 | -0.58% | 27,054,001 |
| Jul 22, 2025 | 5.10 | 5.15 | 5.04 | 5.14 | 5.14 | 0.78% | 19,024,261 |
| Jul 21, 2025 | 5.01 | 5.11 | 5.00 | 5.10 | 5.10 | 2.20% | 16,153,903 |
| Jul 18, 2025 | 4.99 | 5.03 | 4.96 | 4.99 | 4.99 | - | 9,703,501 |
| Jul 17, 2025 | 4.98 | 5.04 | 4.94 | 4.99 | 4.99 | 0.20% | 13,624,211 |
| Jul 16, 2025 | 4.95 | 5.00 | 4.92 | 4.98 | 4.98 | 0.81% | 9,324,293 |
| Jul 15, 2025 | 5.05 | 5.05 | 4.91 | 4.94 | 4.94 | -2.76% | 18,929,517 |
| Jul 14, 2025 | 5.08 | 5.15 | 5.05 | 5.08 | 5.08 | - | 10,771,511 |
| Jul 11, 2025 | 5.06 | 5.11 | 5.04 | 5.08 | 5.08 | 0.40% | 12,319,311 |
| Jul 10, 2025 | 5.03 | 5.06 | 5.01 | 5.06 | 5.06 | 0.60% | 10,574,501 |
| Jul 9, 2025 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -1.37% | 14,001,000 |
| Jul 8, 2025 | 5.09 | 5.18 | 5.06 | 5.10 | 5.10 | 0.79% | 16,466,616 |
| Jul 7, 2025 | 4.99 | 5.09 | 4.97 | 5.06 | 5.06 | 1.00% | 11,535,300 |
| Jul 4, 2025 | 5.05 | 5.12 | 5.00 | 5.01 | 5.01 | -0.99% | 16,374,800 |
| Jul 3, 2025 | 5.11 | 5.13 | 5.05 | 5.06 | 5.06 | -1.17% | 16,149,400 |
| Jul 2, 2025 | 5.08 | 5.16 | 5.00 | 5.12 | 5.12 | -0.78% | 23,216,135 |
| Jul 1, 2025 | 5.30 | 5.31 | 5.12 | 5.16 | 5.16 | -2.64% | 29,891,393 |
| Jun 30, 2025 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 20,078,101 |
| Jun 27, 2025 | 5.22 | 5.39 | 5.18 | 5.35 | 5.35 | 2.69% | 36,316,900 |
| Jun 26, 2025 | 5.04 | 5.42 | 5.04 | 5.21 | 5.21 | 2.96% | 42,127,882 |
| Jun 25, 2025 | 5.04 | 5.08 | 5.01 | 5.06 | 5.06 | - | 18,035,051 |
| Jun 24, 2025 | 5.04 | 5.08 | 5.01 | 5.06 | 5.06 | 0.40% | 20,923,760 |
| Jun 23, 2025 | 4.93 | 5.07 | 4.91 | 5.04 | 5.04 | 1.20% | 16,269,121 |
| Jun 20, 2025 | 4.92 | 5.04 | 4.88 | 4.98 | 4.98 | 0.40% | 20,196,667 |
| Jun 19, 2025 | 4.96 | 5.14 | 4.91 | 4.96 | 4.96 | - | 34,715,831 |
| Jun 18, 2025 | 5.02 | 5.05 | 4.92 | 4.96 | 4.96 | -1.20% | 21,363,537 |
| Jun 17, 2025 | 5.11 | 5.13 | 4.96 | 5.02 | 5.02 | -1.18% | 30,002,004 |
| Jun 16, 2025 | 5.15 | 5.19 | 5.06 | 5.08 | 5.08 | -0.97% | 27,812,472 |
| Jun 13, 2025 | 5.45 | 5.45 | 5.10 | 5.13 | 5.13 | -6.22% | 48,265,900 |
| Jun 12, 2025 | 5.46 | 5.50 | 5.35 | 5.47 | 5.47 | -0.55% | 41,487,903 |
| Jun 11, 2025 | 5.68 | 5.72 | 5.49 | 5.50 | 5.50 | -5.17% | 64,190,430 |
| Jun 10, 2025 | 5.61 | 6.07 | 5.56 | 5.80 | 5.80 | 1.75% | 99,122,336 |
| Jun 9, 2025 | 5.56 | 6.09 | 5.41 | 5.70 | 5.70 | 1.60% | 121,720,867 |
| Jun 6, 2025 | 5.09 | 5.61 | 5.03 | 5.61 | 5.61 | 10.00% | 86,018,480 |
| Jun 5, 2025 | 5.19 | 5.25 | 5.06 | 5.10 | 5.10 | -1.73% | 52,455,100 |
| Jun 4, 2025 | 5.40 | 5.56 | 5.13 | 5.19 | 5.19 | -0.38% | 100,989,582 |
| Jun 3, 2025 | 4.71 | 5.21 | 4.71 | 5.21 | 5.21 | 9.92% | 50,797,526 |
| May 30, 2025 | 4.87 | 4.90 | 4.73 | 4.74 | 4.74 | -3.07% | 15,366,201 |
| May 29, 2025 | 4.80 | 4.92 | 4.79 | 4.89 | 4.89 | 1.66% | 14,677,500 |
| May 28, 2025 | 4.89 | 4.92 | 4.79 | 4.81 | 4.81 | -1.64% | 11,629,200 |
| May 27, 2025 | 4.80 | 4.90 | 4.75 | 4.89 | 4.89 | 1.66% | 14,892,051 |
| May 26, 2025 | 4.75 | 4.86 | 4.74 | 4.81 | 4.81 | 0.84% | 13,273,451 |