Qingdao Doublestar Co.,Ltd (SHE:000599)
China · Delayed Price · Currency is CNY 4.210
+0.070 (1.69%)
Oct 23, 2026, 3:04 PM CST
SHE:000599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.14 | 4.21 | 4.02 | 4.21 | 4.21 | 1.69% | 13,006,200 |
| Oct 22, 2026 | 4.24 | 4.24 | 4.13 | 4.14 | 4.14 | -1.90% | 7,353,336 |
| Oct 21, 2026 | 4.29 | 4.33 | 4.21 | 4.22 | 4.22 | -1.63% | 7,707,095 |
| Oct 20, 2026 | 4.30 | 4.34 | 4.26 | 4.29 | 4.29 | -0.46% | 8,318,700 |
| Oct 19, 2026 | 4.27 | 4.34 | 4.25 | 4.31 | 4.31 | 0.47% | 9,562,311 |
| Oct 16, 2026 | 4.24 | 4.36 | 4.24 | 4.29 | 4.29 | 1.66% | 11,103,590 |
| Oct 15, 2026 | 4.20 | 4.28 | 4.19 | 4.22 | 4.22 | -1.63% | 9,270,894 |
| Oct 14, 2026 | 4.38 | 4.39 | 4.28 | 4.29 | 4.29 | -1.83% | 9,085,995 |
| Oct 13, 2026 | 4.39 | 4.42 | 4.27 | 4.37 | 4.37 | -0.68% | 12,663,206 |
| Oct 12, 2026 | 4.48 | 4.52 | 4.39 | 4.40 | 4.40 | -1.79% | 10,602,090 |
| Oct 9, 2026 | 4.42 | 4.49 | 4.35 | 4.48 | 4.48 | 1.36% | 12,365,000 |
| Oct 8, 2026 | 4.47 | 4.50 | 4.39 | 4.42 | 4.42 | -1.12% | 11,171,600 |
| Sep 30, 2026 | 4.47 | 4.50 | 4.41 | 4.47 | 4.47 | 0.90% | 8,853,600 |
| Sep 29, 2026 | 4.40 | 4.47 | 4.39 | 4.43 | 4.43 | 0.45% | 7,908,990 |
| Sep 28, 2026 | 4.45 | 4.48 | 4.39 | 4.41 | 4.41 | -0.90% | 9,503,023 |
| Sep 24, 2026 | 4.48 | 4.51 | 4.44 | 4.45 | 4.45 | -0.67% | 8,083,978 |
| Sep 23, 2026 | 4.53 | 4.54 | 4.46 | 4.48 | 4.48 | -1.10% | 8,093,400 |
| Sep 22, 2026 | 4.58 | 4.61 | 4.51 | 4.53 | 4.53 | -1.09% | 8,193,484 |
| Sep 21, 2026 | 4.51 | 4.59 | 4.48 | 4.58 | 4.58 | 1.55% | 10,957,266 |
| Sep 18, 2026 | 4.60 | 4.61 | 4.51 | 4.51 | 4.51 | -1.96% | 16,676,800 |
| Sep 17, 2026 | 4.59 | 4.60 | 4.49 | 4.60 | 4.60 | - | 8,821,600 |
| Sep 16, 2026 | 4.57 | 4.63 | 4.52 | 4.60 | 4.60 | 0.66% | 10,017,600 |
| Sep 15, 2026 | 4.67 | 4.71 | 4.55 | 4.57 | 4.57 | -2.77% | 10,225,700 |
| Sep 14, 2026 | 4.65 | 4.75 | 4.64 | 4.70 | 4.70 | 0.86% | 10,725,400 |
| Sep 11, 2026 | 4.75 | 4.76 | 4.62 | 4.66 | 4.66 | -2.31% | 10,021,900 |
| Sep 10, 2026 | 4.75 | 4.81 | 4.70 | 4.77 | 4.77 | -0.21% | 8,347,610 |
| Sep 9, 2026 | 4.77 | 4.79 | 4.72 | 4.78 | 4.78 | 0.21% | 9,493,508 |
| Sep 8, 2026 | 4.69 | 4.77 | 4.68 | 4.77 | 4.77 | 1.71% | 8,520,603 |
| Sep 7, 2026 | 4.73 | 4.75 | 4.68 | 4.69 | 4.69 | -0.85% | 9,214,059 |
| Sep 4, 2026 | 4.75 | 4.78 | 4.70 | 4.73 | 4.73 | 0.42% | 8,016,900 |
| Sep 3, 2026 | 4.79 | 4.82 | 4.70 | 4.71 | 4.71 | -1.26% | 5,797,100 |
| Sep 2, 2026 | 4.87 | 4.87 | 4.73 | 4.77 | 4.77 | -2.05% | 7,956,496 |
| Sep 1, 2026 | 4.80 | 4.91 | 4.79 | 4.87 | 4.87 | 1.04% | 8,559,805 |
| Aug 31, 2026 | 4.72 | 4.84 | 4.71 | 4.82 | 4.82 | 1.05% | 8,571,400 |
| Aug 28, 2026 | 4.71 | 4.78 | 4.71 | 4.77 | 4.77 | 0.85% | 6,870,981 |
| Aug 27, 2026 | 4.75 | 4.78 | 4.72 | 4.73 | 4.73 | -0.84% | 7,348,284 |
| Aug 26, 2026 | 4.71 | 4.79 | 4.70 | 4.77 | 4.77 | 0.85% | 7,634,200 |
| Aug 25, 2026 | 4.60 | 4.75 | 4.57 | 4.73 | 4.73 | 2.60% | 9,614,404 |
| Aug 24, 2026 | 4.69 | 4.69 | 4.59 | 4.61 | 4.61 | -1.07% | 8,147,867 |
| Aug 21, 2026 | 4.66 | 4.73 | 4.59 | 4.66 | 4.66 | -0.85% | 9,969,000 |
| Aug 20, 2026 | 4.65 | 4.71 | 4.61 | 4.70 | 4.70 | 2.62% | 10,949,900 |
| Aug 19, 2026 | 4.74 | 4.79 | 4.58 | 4.58 | 4.58 | -3.98% | 12,672,603 |
| Aug 18, 2026 | 4.81 | 4.84 | 4.74 | 4.77 | 4.77 | -1.24% | 9,590,200 |
| Aug 17, 2026 | 4.76 | 4.86 | 4.71 | 4.83 | 4.83 | 1.26% | 14,646,400 |
| Aug 14, 2026 | 4.94 | 4.96 | 4.65 | 4.77 | 4.77 | -2.85% | 17,962,200 |
| Aug 13, 2026 | 5.07 | 5.08 | 4.90 | 4.91 | 4.91 | -2.96% | 13,608,350 |
| Aug 12, 2026 | 5.01 | 5.09 | 4.97 | 5.06 | 5.06 | 1.20% | 9,567,921 |
| Aug 11, 2026 | 5.06 | 5.06 | 4.97 | 5.00 | 5.00 | -0.40% | 8,259,300 |
| Aug 10, 2026 | 4.89 | 5.02 | 4.88 | 5.02 | 5.02 | 2.66% | 11,740,084 |
| Aug 7, 2026 | 4.99 | 5.02 | 4.84 | 4.89 | 4.89 | -2.00% | 12,052,700 |