Qingdao Doublestar Co.,Ltd (SHE:000599)
China · Delayed Price · Currency is CNY 4.930
+0.210 (4.45%)
Aug 3, 2026, 3:04 PM CST
SHE:000599 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.87 | 4.87 | 4.63 | 4.83 | - | 2.33% | 12,390,675 |
| Jul 31, 2026 | 4.63 | 4.72 | 4.60 | 4.72 | 4.72 | 2.16% | 15,769,500 |
| Jul 30, 2026 | 4.59 | 4.67 | 4.56 | 4.62 | 4.62 | 0.65% | 11,517,300 |
| Jul 29, 2026 | 4.51 | 4.63 | 4.51 | 4.59 | 4.59 | 1.55% | 10,542,900 |
| Jul 28, 2026 | 4.48 | 4.58 | 4.44 | 4.52 | 4.52 | 0.89% | 10,795,000 |
| Jul 27, 2026 | 4.32 | 4.49 | 4.31 | 4.48 | 4.48 | 3.70% | 14,333,571 |
| Jul 24, 2026 | 4.43 | 4.47 | 4.32 | 4.32 | 4.32 | -3.14% | 9,969,500 |
| Jul 23, 2026 | 4.22 | 4.46 | 4.22 | 4.46 | 4.46 | 4.21% | 14,617,800 |
| Jul 22, 2026 | 4.34 | 4.42 | 4.26 | 4.28 | 4.28 | -2.51% | 14,337,765 |
| Jul 21, 2026 | 4.48 | 4.49 | 4.32 | 4.39 | 4.39 | -2.01% | 17,432,840 |
| Jul 20, 2026 | 4.44 | 4.57 | 4.40 | 4.48 | 4.48 | 0.67% | 19,944,950 |
| Jul 17, 2026 | 4.55 | 4.64 | 4.41 | 4.45 | 4.45 | -2.20% | 17,968,700 |
| Jul 16, 2026 | 4.47 | 4.57 | 4.43 | 4.55 | 4.55 | 1.11% | 14,526,700 |
| Jul 15, 2026 | 4.44 | 4.58 | 4.42 | 4.50 | 4.50 | 2.51% | 18,366,500 |
| Jul 14, 2026 | 4.21 | 4.39 | 4.21 | 4.39 | 4.39 | 3.29% | 13,054,177 |
| Jul 13, 2026 | 4.37 | 4.37 | 4.17 | 4.25 | 4.25 | -2.97% | 13,966,600 |
| Jul 10, 2026 | 4.23 | 4.43 | 4.21 | 4.38 | 4.38 | 3.06% | 15,470,938 |
| Jul 9, 2026 | 4.22 | 4.28 | 4.16 | 4.25 | 4.25 | - | 12,497,520 |
| Jul 8, 2026 | 4.21 | 4.25 | 4.15 | 4.25 | 4.25 | 0.71% | 11,402,210 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.18 | 4.22 | 4.22 | -2.76% | 10,903,801 |
| Jul 6, 2026 | 4.45 | 4.45 | 4.32 | 4.34 | 4.34 | -1.59% | 12,816,400 |
| Jul 3, 2026 | 4.34 | 4.46 | 4.33 | 4.41 | 4.41 | 2.08% | 15,528,600 |
| Jul 2, 2026 | 4.30 | 4.42 | 4.29 | 4.32 | 4.32 | - | 12,795,800 |
| Jul 1, 2026 | 4.22 | 4.38 | 4.20 | 4.32 | 4.32 | 2.37% | 15,983,500 |
| Jun 30, 2026 | 4.25 | 4.28 | 4.19 | 4.22 | 4.22 | -0.94% | 11,638,900 |
| Jun 29, 2026 | 4.32 | 4.32 | 4.12 | 4.26 | 4.26 | -1.16% | 17,597,500 |
| Jun 26, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -2.05% | 16,256,600 |
| Jun 25, 2026 | 4.46 | 4.48 | 4.37 | 4.40 | 4.40 | -1.57% | 12,797,310 |
| Jun 24, 2026 | 4.63 | 4.64 | 4.45 | 4.47 | 4.47 | -3.25% | 12,407,930 |
| Jun 23, 2026 | 4.61 | 4.74 | 4.61 | 4.62 | 4.62 | - | 14,540,902 |
| Jun 22, 2026 | 4.63 | 4.64 | 4.45 | 4.62 | 4.62 | -1.07% | 16,304,200 |
| Jun 18, 2026 | 4.75 | 4.83 | 4.63 | 4.67 | 4.67 | -1.48% | 15,356,200 |
| Jun 17, 2026 | 4.78 | 4.88 | 4.72 | 4.74 | 4.74 | -0.42% | 11,908,800 |
| Jun 16, 2026 | 4.81 | 4.82 | 4.73 | 4.76 | 4.76 | -2.06% | 11,100,900 |
| Jun 15, 2026 | 4.81 | 4.94 | 4.80 | 4.86 | 4.86 | 1.04% | 14,653,247 |
| Jun 12, 2026 | 4.85 | 4.88 | 4.74 | 4.81 | 4.81 | 0.21% | 13,474,145 |
| Jun 11, 2026 | 4.79 | 4.88 | 4.77 | 4.80 | 4.80 | -1.44% | 10,953,900 |
| Jun 10, 2026 | 4.91 | 5.02 | 4.79 | 4.87 | 4.87 | -1.42% | 15,420,664 |
| Jun 9, 2026 | 5.01 | 5.07 | 4.83 | 4.94 | 4.94 | -0.80% | 18,814,903 |
| Jun 8, 2026 | 4.98 | 5.31 | 4.90 | 4.98 | 4.98 | -2.35% | 27,962,201 |
| Jun 5, 2026 | 5.16 | 5.50 | 5.09 | 5.10 | 5.10 | 1.39% | 40,743,509 |
| Jun 4, 2026 | 5.11 | 5.17 | 4.97 | 5.03 | 5.03 | -2.52% | 10,801,100 |
| Jun 3, 2026 | 5.11 | 5.18 | 5.09 | 5.16 | 5.16 | 0.58% | 11,704,100 |
| Jun 2, 2026 | 5.15 | 5.17 | 5.03 | 5.13 | 5.13 | -0.58% | 11,956,120 |
| 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 |