Qingdao Doublestar Co.,Ltd (SHE:000599)
China · Delayed Price · Currency is CNY 5.46
+0.23 (4.40%)
Sep 19, 2025, 3:04 PM CST
SHE:000599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5.45 | 5.74 | 5.12 | 5.46 | 5.46 | 4.40% | 44,490,532 |
| Sep 18, 2025 | 5.36 | 5.38 | 5.17 | 5.23 | 5.23 | -3.33% | 24,314,838 |
| Sep 17, 2025 | 5.37 | 5.45 | 5.26 | 5.41 | 5.41 | 1.31% | 24,978,774 |
| Sep 16, 2025 | 5.32 | 5.37 | 5.25 | 5.34 | 5.34 | 0.56% | 15,908,905 |
| Sep 15, 2025 | 5.44 | 5.46 | 5.31 | 5.31 | 5.31 | -1.30% | 18,544,572 |
| Sep 12, 2025 | 5.45 | 5.46 | 5.36 | 5.38 | 5.38 | -1.28% | 17,926,344 |
| Sep 11, 2025 | 5.44 | 5.45 | 5.36 | 5.45 | 5.45 | -0.37% | 20,237,601 |
| Sep 10, 2025 | 5.51 | 5.53 | 5.42 | 5.47 | 5.47 | -1.97% | 26,657,800 |
| Sep 9, 2025 | 5.38 | 5.68 | 5.34 | 5.58 | 5.58 | 3.53% | 46,347,472 |
| Sep 8, 2025 | 5.42 | 5.43 | 5.34 | 5.39 | 5.39 | -0.55% | 18,348,100 |
| Sep 5, 2025 | 5.36 | 5.42 | 5.30 | 5.42 | 5.42 | 0.74% | 22,291,132 |
| Sep 4, 2025 | 5.38 | 5.52 | 5.27 | 5.38 | 5.38 | -0.74% | 29,572,400 |
| Sep 3, 2025 | 5.65 | 5.65 | 5.34 | 5.42 | 5.42 | -4.58% | 39,602,003 |
| Sep 2, 2025 | 5.48 | 5.72 | 5.42 | 5.68 | 5.68 | 3.09% | 56,731,975 |
| Sep 1, 2025 | 5.60 | 5.60 | 5.45 | 5.51 | 5.51 | -3.67% | 52,513,499 |
| Aug 29, 2025 | 5.56 | 5.87 | 5.36 | 5.72 | 5.72 | 4.00% | 106,004,872 |
| Aug 28, 2025 | 5.15 | 5.50 | 5.15 | 5.50 | 5.50 | 10.00% | 63,559,686 |
| Aug 27, 2025 | 5.16 | 5.16 | 4.99 | 5.00 | 5.00 | -3.10% | 23,292,384 |
| Aug 26, 2025 | 5.08 | 5.18 | 5.08 | 5.16 | 5.16 | 0.98% | 20,503,002 |
| Aug 25, 2025 | 5.13 | 5.15 | 5.07 | 5.11 | 5.11 | -0.39% | 14,781,364 |
| Aug 22, 2025 | 5.13 | 5.15 | 5.08 | 5.13 | 5.13 | -0.19% | 15,901,900 |
| Aug 21, 2025 | 5.12 | 5.21 | 5.11 | 5.14 | 5.14 | -0.19% | 16,234,951 |
| Aug 20, 2025 | 5.04 | 5.15 | 5.02 | 5.15 | 5.15 | 1.98% | 23,825,322 |
| Aug 19, 2025 | 5.03 | 5.08 | 5.00 | 5.05 | 5.05 | - | 12,350,801 |
| Aug 18, 2025 | 5.03 | 5.12 | 5.02 | 5.05 | 5.05 | 0.60% | 19,203,500 |
| Aug 15, 2025 | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | 1.01% | 12,818,500 |
| Aug 14, 2025 | 5.17 | 5.20 | 4.97 | 4.97 | 4.97 | -3.68% | 27,278,507 |
| Aug 13, 2025 | 5.16 | 5.18 | 5.12 | 5.16 | 5.16 | 0.19% | 14,200,794 |
| Aug 12, 2025 | 5.13 | 5.17 | 5.11 | 5.15 | 5.15 | 0.39% | 14,419,253 |
| Aug 11, 2025 | 5.09 | 5.17 | 5.09 | 5.13 | 5.13 | 0.59% | 15,711,000 |
| Aug 8, 2025 | 5.08 | 5.10 | 5.00 | 5.10 | 5.10 | 0.20% | 12,467,487 |
| Aug 7, 2025 | 5.07 | 5.19 | 5.06 | 5.09 | 5.09 | 0.59% | 15,155,500 |
| Aug 6, 2025 | 5.09 | 5.11 | 5.03 | 5.06 | 5.06 | -0.39% | 10,072,200 |
| Aug 5, 2025 | 5.00 | 5.09 | 4.99 | 5.08 | 5.08 | 1.60% | 11,629,301 |
| 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 |