Qingdao Doublestar Co.,Ltd (SHE:000599)
China · Delayed Price · Currency is CNY 5.89
+0.07 (1.20%)
May 13, 2026, 3:04 PM CST
SHE:000599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,423,274 |
| May 8, 2026 | 5.80 | 6.06 | 5.72 | 5.92 | 5.92 | 1.72% | 22,147,693 |
| 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% | 52,459,501 |
| Apr 28, 2026 | 5.32 | 5.44 | 5.30 | 5.40 | 5.40 | 1.12% | 14,377,155 |
| 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% | 11,128,439 |
| 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 | - | 15,188,334 |
| 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 |