Qingdao Doublestar Co.,Ltd (SHE:000599)
China · Delayed Price · Currency is CNY 5.15
+0.02 (0.39%)
Jun 3, 2026, 10:05 AM CST
SHE:000599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.22 | 5.22 | 5.03 | 5.13 | - | -0.58% | 11,780,325 |
| Jun 1, 2026 | 5.05 | 5.19 | 5.01 | 5.16 | 5.16 | 1.78% | 12,156,040 |
| May 29, 2026 | 5.22 | 5.28 | 5.03 | 5.07 | 5.07 | -2.50% | 13,874,763 |
| May 28, 2026 | 5.18 | 5.26 | 5.09 | 5.20 | 5.20 | 0.78% | 12,646,200 |
| May 27, 2026 | 5.42 | 5.44 | 5.11 | 5.16 | 5.16 | -5.15% | 20,387,500 |
| May 26, 2026 | 5.42 | 5.49 | 5.36 | 5.44 | 5.44 | -0.55% | 11,964,300 |
| May 25, 2026 | 5.54 | 5.62 | 5.42 | 5.47 | 5.47 | -1.44% | 15,096,500 |
| May 22, 2026 | 5.46 | 5.56 | 5.41 | 5.55 | 5.55 | 1.83% | 14,175,700 |
| May 21, 2026 | 5.80 | 5.80 | 5.44 | 5.45 | 5.45 | -6.20% | 25,836,465 |
| May 20, 2026 | 5.68 | 5.81 | 5.65 | 5.81 | 5.81 | 1.93% | 18,653,887 |
| May 19, 2026 | 5.70 | 5.77 | 5.61 | 5.70 | 5.70 | - | 10,640,700 |
| May 18, 2026 | 5.64 | 5.81 | 5.55 | 5.70 | 5.70 | 0.18% | 19,466,960 |
| May 15, 2026 | 5.69 | 5.78 | 5.64 | 5.69 | 5.69 | 0.35% | 13,302,200 |
| May 14, 2026 | 5.90 | 5.91 | 5.67 | 5.67 | 5.67 | -3.74% | 12,456,400 |
| May 13, 2026 | 5.82 | 5.93 | 5.79 | 5.89 | 5.89 | 1.20% | 14,118,200 |
| May 12, 2026 | 5.84 | 5.92 | 5.79 | 5.82 | 5.82 | -0.17% | 13,806,000 |
| May 11, 2026 | 5.93 | 5.96 | 5.82 | 5.83 | 5.83 | -1.52% | 15,423,270 |
| May 8, 2026 | 5.80 | 6.06 | 5.72 | 5.92 | 5.92 | 1.72% | 22,147,690 |
| May 7, 2026 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | -3.16% | 21,374,210 |
| May 6, 2026 | 6.00 | 6.08 | 5.90 | 6.01 | 6.01 | 0.84% | 28,790,150 |
| Apr 30, 2026 | 5.92 | 6.22 | 5.88 | 5.96 | 5.96 | 3.47% | 41,496,800 |
| Apr 29, 2026 | 5.53 | 5.94 | 5.53 | 5.76 | 5.76 | 6.67% | 52,459,500 |
| Apr 28, 2026 | 5.32 | 5.44 | 5.30 | 5.40 | 5.40 | 1.12% | 14,377,150 |
| Apr 27, 2026 | 5.28 | 5.35 | 5.22 | 5.34 | 5.34 | 0.95% | 12,709,900 |
| Apr 24, 2026 | 5.34 | 5.43 | 5.27 | 5.29 | 5.29 | -1.31% | 11,128,430 |
| Apr 23, 2026 | 5.31 | 5.48 | 5.20 | 5.36 | 5.36 | 0.37% | 19,135,300 |
| Apr 22, 2026 | 5.27 | 5.35 | 5.27 | 5.34 | 5.34 | 0.56% | 8,134,800 |
| Apr 21, 2026 | 5.36 | 5.36 | 5.26 | 5.31 | 5.31 | -0.93% | 12,430,340 |
| Apr 20, 2026 | 5.38 | 5.40 | 5.32 | 5.36 | 5.36 | -0.56% | 10,203,300 |
| Apr 17, 2026 | 5.43 | 5.44 | 5.34 | 5.39 | 5.39 | -0.92% | 10,032,600 |
| Apr 16, 2026 | 5.38 | 5.46 | 5.35 | 5.44 | 5.44 | 1.49% | 11,286,100 |
| Apr 15, 2026 | 5.53 | 5.53 | 5.33 | 5.36 | 5.36 | -2.90% | 16,603,100 |
| Apr 14, 2026 | 5.56 | 5.64 | 5.47 | 5.52 | 5.52 | -0.72% | 13,947,320 |
| Apr 13, 2026 | 5.44 | 5.65 | 5.44 | 5.56 | 5.56 | 1.83% | 19,799,500 |
| Apr 10, 2026 | 5.41 | 5.57 | 5.37 | 5.46 | 5.46 | 1.68% | 15,589,870 |
| Apr 9, 2026 | 5.50 | 5.51 | 5.34 | 5.37 | 5.37 | -2.72% | 14,343,530 |
| Apr 8, 2026 | 5.45 | 5.54 | 5.42 | 5.52 | 5.52 | 3.18% | 14,242,800 |
| Apr 7, 2026 | 5.35 | 5.38 | 5.29 | 5.35 | 5.35 | 0.19% | 12,382,010 |
| Apr 3, 2026 | 5.47 | 5.49 | 5.27 | 5.34 | 5.34 | -1.29% | 18,186,790 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.36 | 5.41 | 5.41 | -6.72% | 28,894,250 |
| Apr 1, 2026 | 5.90 | 5.91 | 5.77 | 5.80 | 5.80 | - | 15,188,330 |
| Mar 31, 2026 | 5.94 | 6.03 | 5.80 | 5.80 | 5.80 | -2.36% | 16,850,490 |
| Mar 30, 2026 | 5.80 | 5.99 | 5.70 | 5.94 | 5.94 | 0.17% | 19,696,700 |
| Mar 27, 2026 | 6.30 | 6.30 | 5.92 | 5.93 | 5.93 | -3.10% | 35,290,700 |
| Mar 26, 2026 | 6.12 | 6.20 | 6.06 | 6.12 | 6.12 | 0.16% | 11,080,900 |
| Mar 25, 2026 | 6.06 | 6.14 | 6.02 | 6.11 | 6.11 | 1.16% | 14,706,500 |
| Mar 24, 2026 | 5.95 | 6.04 | 5.80 | 6.04 | 6.04 | 4.32% | 15,469,500 |
| Mar 23, 2026 | 6.06 | 6.09 | 5.73 | 5.79 | 5.79 | -6.01% | 24,472,780 |
| Mar 20, 2026 | 6.38 | 6.40 | 6.13 | 6.16 | 6.16 | -2.84% | 16,155,100 |
| Mar 19, 2026 | 6.50 | 6.53 | 6.31 | 6.34 | 6.34 | -3.50% | 16,099,300 |