Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 6.42
+0.03 (0.47%)
Nov 26, 2025, 1:34 PM CST
SHE:000619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 6.48 | 6.48 | 6.27 | 6.41 | - | 2.07% | 12,161,600 |
| Nov 24, 2025 | 6.31 | 6.32 | 6.20 | 6.28 | 6.28 | 1.45% | 14,403,920 |
| Nov 21, 2025 | 6.48 | 6.57 | 6.19 | 6.19 | 6.19 | -5.50% | 26,556,500 |
| Nov 20, 2025 | 6.53 | 6.66 | 6.49 | 6.55 | 6.55 | 0.31% | 21,763,800 |
| Nov 19, 2025 | 6.69 | 6.71 | 6.48 | 6.53 | 6.53 | -1.95% | 24,450,900 |
| Nov 18, 2025 | 6.92 | 6.92 | 6.61 | 6.66 | 6.66 | -4.58% | 38,707,150 |
| Nov 17, 2025 | 7.10 | 7.23 | 6.93 | 6.98 | 6.98 | -3.32% | 49,409,750 |
| Nov 14, 2025 | 7.36 | 7.58 | 7.21 | 7.22 | 7.22 | -6.48% | 76,568,250 |
| Nov 13, 2025 | 7.50 | 8.58 | 7.08 | 7.72 | 7.72 | -1.91% | 112,356,700 |
| Nov 12, 2025 | 7.54 | 7.87 | 7.54 | 7.87 | 7.87 | 10.07% | 52,924,010 |
| Nov 11, 2025 | 6.50 | 7.15 | 6.45 | 7.15 | 7.15 | 10.00% | 20,436,410 |
| Nov 10, 2025 | 6.46 | 6.51 | 6.44 | 6.50 | 6.50 | 0.62% | 6,129,158 |
| Nov 7, 2025 | 6.46 | 6.49 | 6.40 | 6.46 | 6.46 | - | 5,971,110 |
| Nov 6, 2025 | 6.53 | 6.53 | 6.36 | 6.46 | 6.46 | -1.37% | 7,852,558 |
| Nov 5, 2025 | 6.39 | 6.56 | 6.36 | 6.55 | 6.55 | 1.87% | 11,515,310 |
| Nov 4, 2025 | 6.30 | 6.53 | 6.27 | 6.43 | 6.43 | 1.90% | 13,991,200 |
| Nov 3, 2025 | 6.21 | 6.32 | 6.17 | 6.31 | 6.31 | 1.77% | 6,054,713 |
| Oct 31, 2025 | 6.15 | 6.24 | 6.14 | 6.20 | 6.20 | 0.81% | 5,783,808 |
| Oct 30, 2025 | 6.21 | 6.33 | 6.14 | 6.15 | 6.15 | -0.97% | 10,419,610 |
| Oct 29, 2025 | 6.29 | 6.29 | 6.11 | 6.21 | 6.21 | -1.11% | 6,333,400 |
| Oct 28, 2025 | 6.19 | 6.32 | 6.19 | 6.28 | 6.28 | 0.80% | 5,850,700 |
| Oct 27, 2025 | 6.31 | 6.35 | 6.19 | 6.23 | 6.23 | -1.11% | 8,356,156 |
| Oct 24, 2025 | 6.30 | 6.47 | 6.25 | 6.30 | 6.30 | -0.16% | 12,828,300 |
| Oct 23, 2025 | 6.18 | 6.32 | 6.18 | 6.31 | 6.31 | 1.28% | 8,372,801 |
| Oct 22, 2025 | 6.12 | 6.26 | 6.11 | 6.23 | 6.23 | 1.30% | 7,848,002 |
| Oct 21, 2025 | 6.01 | 6.15 | 5.95 | 6.15 | 6.15 | 3.36% | 8,521,602 |
| Oct 20, 2025 | 5.92 | 5.99 | 5.90 | 5.95 | 5.95 | 1.19% | 5,282,500 |
| Oct 17, 2025 | 5.92 | 6.02 | 5.87 | 5.88 | 5.88 | -1.18% | 6,614,100 |
| Oct 16, 2025 | 5.99 | 6.03 | 5.90 | 5.95 | 5.95 | -0.67% | 5,656,400 |
| Oct 15, 2025 | 5.96 | 6.03 | 5.91 | 5.99 | 5.99 | 1.18% | 6,170,800 |
| Oct 14, 2025 | 5.95 | 6.03 | 5.91 | 5.92 | 5.92 | -0.17% | 7,326,100 |
| Oct 13, 2025 | 5.80 | 5.95 | 5.61 | 5.93 | 5.93 | 0.34% | 7,934,600 |
| Oct 10, 2025 | 5.81 | 5.95 | 5.80 | 5.91 | 5.91 | 1.72% | 9,181,786 |
| Oct 9, 2025 | 5.92 | 5.95 | 5.80 | 5.81 | 5.81 | -0.85% | 9,594,874 |
| Sep 30, 2025 | 6.21 | 6.21 | 5.86 | 5.86 | 5.86 | -5.18% | 22,343,710 |
| Sep 29, 2025 | 6.04 | 6.26 | 5.99 | 6.18 | 6.18 | 4.92% | 22,818,720 |
| Sep 26, 2025 | 5.83 | 5.95 | 5.78 | 5.89 | 5.89 | 0.68% | 4,838,100 |
| Sep 25, 2025 | 5.90 | 5.95 | 5.84 | 5.85 | 5.85 | -0.68% | 5,351,800 |
| Sep 24, 2025 | 5.75 | 5.91 | 5.70 | 5.89 | 5.89 | 2.26% | 6,594,200 |
| Sep 23, 2025 | 5.82 | 5.87 | 5.58 | 5.76 | 5.76 | -1.20% | 8,022,000 |
| Sep 22, 2025 | 5.89 | 5.94 | 5.80 | 5.83 | 5.83 | -1.02% | 6,194,501 |
| Sep 19, 2025 | 5.96 | 6.01 | 5.83 | 5.89 | 5.89 | -1.17% | 10,547,000 |
| Sep 18, 2025 | 6.12 | 6.17 | 5.93 | 5.96 | 5.96 | -2.61% | 10,242,460 |
| Sep 17, 2025 | 6.09 | 6.12 | 6.03 | 6.12 | 6.12 | 0.49% | 6,910,958 |
| Sep 16, 2025 | 6.03 | 6.09 | 6.01 | 6.09 | 6.09 | 1.00% | 6,230,152 |
| Sep 15, 2025 | 6.08 | 6.09 | 6.01 | 6.03 | 6.03 | -1.15% | 4,943,292 |
| Sep 12, 2025 | 6.08 | 6.10 | 6.03 | 6.10 | 6.10 | 0.33% | 5,437,391 |
| Sep 11, 2025 | 6.07 | 6.09 | 5.96 | 6.08 | 6.08 | 0.16% | 6,922,520 |
| Sep 10, 2025 | 6.01 | 6.11 | 6.01 | 6.07 | 6.07 | 0.50% | 5,820,521 |
| Sep 9, 2025 | 6.09 | 6.10 | 6.01 | 6.04 | 6.04 | -0.82% | 6,314,600 |