Qingdao Doublestar Co.,Ltd (SHE:000599)
China · Delayed Price · Currency is CNY 5.26
-0.08 (-1.50%)
Apr 23, 2026, 10:05 AM CST
SHE:000599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 15,188,334 |
| 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 |
| Mar 18, 2026 | 6.51 | 6.58 | 6.45 | 6.57 | 6.57 | 0.92% | 13,085,980 |
| Mar 17, 2026 | 6.67 | 6.72 | 6.48 | 6.51 | 6.51 | -1.66% | 15,736,800 |
| Mar 16, 2026 | 6.74 | 6.80 | 6.57 | 6.62 | 6.62 | -2.22% | 17,280,433 |
| Mar 13, 2026 | 6.90 | 7.09 | 6.73 | 6.77 | 6.77 | -2.03% | 22,929,133 |
| Mar 12, 2026 | 6.79 | 7.02 | 6.71 | 6.91 | 6.91 | 1.47% | 25,588,960 |
| Mar 11, 2026 | 6.93 | 6.97 | 6.76 | 6.81 | 6.81 | -1.16% | 18,653,950 |
| Mar 10, 2026 | 6.81 | 6.93 | 6.77 | 6.89 | 6.89 | 2.07% | 16,783,101 |
| Mar 9, 2026 | 6.88 | 6.90 | 6.60 | 6.75 | 6.75 | -3.30% | 25,246,530 |
| Mar 6, 2026 | 6.75 | 7.08 | 6.72 | 6.98 | 6.98 | 2.80% | 22,610,080 |
| Mar 5, 2026 | 6.85 | 6.88 | 6.74 | 6.79 | 6.79 | 0.89% | 17,325,690 |
| Mar 4, 2026 | 6.71 | 6.76 | 6.56 | 6.73 | 6.73 | 0.30% | 20,887,150 |
| Mar 3, 2026 | 6.95 | 7.03 | 6.68 | 6.71 | 6.71 | -2.47% | 25,701,330 |
| Mar 2, 2026 | 7.10 | 7.11 | 6.81 | 6.88 | 6.88 | -4.58% | 35,137,119 |
| Feb 27, 2026 | 7.04 | 7.24 | 7.00 | 7.21 | 7.21 | 1.55% | 28,231,420 |
| Feb 26, 2026 | 7.04 | 7.22 | 7.00 | 7.10 | 7.10 | 1.43% | 26,352,020 |
| Feb 25, 2026 | 6.90 | 7.36 | 6.86 | 7.00 | 7.00 | 2.34% | 45,450,690 |
| Feb 24, 2026 | 6.73 | 6.87 | 6.64 | 6.84 | 6.84 | 2.70% | 30,401,790 |
| Feb 13, 2026 | 6.56 | 6.89 | 6.54 | 6.66 | 6.66 | 1.99% | 39,647,827 |
| Feb 12, 2026 | 6.69 | 6.72 | 6.52 | 6.53 | 6.53 | -1.51% | 27,073,401 |
| Feb 11, 2026 | 6.80 | 6.82 | 6.59 | 6.63 | 6.63 | -2.79% | 33,179,057 |
| Feb 10, 2026 | 6.79 | 6.94 | 6.65 | 6.82 | 6.82 | 0.44% | 38,309,620 |
| Feb 9, 2026 | 7.07 | 7.25 | 6.77 | 6.79 | 6.79 | -1.16% | 67,152,262 |
| Feb 6, 2026 | 7.38 | 7.64 | 6.84 | 6.87 | 6.87 | -7.41% | 69,062,260 |
| Feb 5, 2026 | 7.88 | 7.95 | 7.25 | 7.42 | 7.42 | -5.84% | 59,007,919 |
| Feb 4, 2026 | 7.30 | 8.10 | 7.25 | 7.88 | 7.88 | 7.07% | 77,646,080 |
| Feb 3, 2026 | 7.20 | 7.36 | 7.08 | 7.36 | 7.36 | 0.41% | 48,854,800 |