Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 6.50
-0.05 (-0.76%)
At close: Feb 27, 2026
SHE:000619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | -0.76% | 6,271,600 |
| Feb 26, 2026 | 6.62 | 6.66 | 6.53 | 6.55 | 6.55 | -1.06% | 6,720,601 |
| Feb 25, 2026 | 6.60 | 6.72 | 6.59 | 6.62 | 6.62 | 0.46% | 7,490,602 |
| Feb 24, 2026 | 6.45 | 6.59 | 6.45 | 6.59 | 6.59 | 2.81% | 8,423,202 |
| Feb 13, 2026 | 6.50 | 6.53 | 6.39 | 6.41 | 6.41 | -1.23% | 5,772,100 |
| Feb 12, 2026 | 6.62 | 6.64 | 6.48 | 6.49 | 6.49 | -2.11% | 7,223,000 |
| Feb 11, 2026 | 6.61 | 6.68 | 6.58 | 6.63 | 6.63 | 0.45% | 6,550,242 |
| Feb 10, 2026 | 6.67 | 6.68 | 6.58 | 6.60 | 6.60 | -0.15% | 9,009,700 |
| Feb 9, 2026 | 6.64 | 6.68 | 6.59 | 6.61 | 6.61 | 0.76% | 7,891,001 |
| Feb 6, 2026 | 6.59 | 6.67 | 6.55 | 6.56 | 6.56 | -0.61% | 7,487,900 |
| Feb 5, 2026 | 6.68 | 6.70 | 6.60 | 6.60 | 6.60 | -0.90% | 8,935,700 |
| Feb 4, 2026 | 6.53 | 6.68 | 6.50 | 6.66 | 6.66 | 2.46% | 10,953,600 |
| Feb 3, 2026 | 6.43 | 6.53 | 6.38 | 6.50 | 6.50 | 2.04% | 9,645,300 |
| Feb 2, 2026 | 6.55 | 6.56 | 6.37 | 6.37 | 6.37 | -2.30% | 10,523,400 |
| Jan 30, 2026 | 6.43 | 6.55 | 6.36 | 6.52 | 6.52 | 0.62% | 11,103,500 |
| Jan 29, 2026 | 6.49 | 6.60 | 6.42 | 6.48 | 6.48 | -0.15% | 9,666,900 |
| Jan 28, 2026 | 6.56 | 6.61 | 6.47 | 6.49 | 6.49 | -1.67% | 13,626,300 |
| Jan 27, 2026 | 6.55 | 6.81 | 6.36 | 6.60 | 6.60 | 0.76% | 15,584,960 |
| Jan 26, 2026 | 6.55 | 6.61 | 6.48 | 6.55 | 6.55 | 0.15% | 11,385,500 |
| Jan 23, 2026 | 6.54 | 6.56 | 6.47 | 6.54 | 6.54 | -0.15% | 8,634,876 |
| Jan 22, 2026 | 6.50 | 6.56 | 6.43 | 6.55 | 6.55 | 1.39% | 8,292,157 |
| Jan 21, 2026 | 6.33 | 6.48 | 6.31 | 6.46 | 6.46 | 1.25% | 9,357,400 |
| Jan 20, 2026 | 6.33 | 6.39 | 6.26 | 6.38 | 6.38 | 1.27% | 9,536,900 |
| Jan 19, 2026 | 6.07 | 6.32 | 6.06 | 6.30 | 6.30 | 3.62% | 10,324,700 |
| Jan 16, 2026 | 6.15 | 6.19 | 6.04 | 6.08 | 6.08 | -0.98% | 8,255,500 |
| Jan 15, 2026 | 6.16 | 6.21 | 6.11 | 6.14 | 6.14 | -0.81% | 6,791,509 |
| Jan 14, 2026 | 6.22 | 6.28 | 6.10 | 6.19 | 6.19 | -0.80% | 12,706,300 |
| Jan 13, 2026 | 6.29 | 6.33 | 6.22 | 6.24 | 6.24 | -0.79% | 10,558,500 |
| Jan 12, 2026 | 6.22 | 6.30 | 6.19 | 6.29 | 6.29 | 1.13% | 10,632,890 |
| Jan 9, 2026 | 6.22 | 6.28 | 6.14 | 6.22 | 6.22 | - | 8,468,990 |
| Jan 8, 2026 | 6.12 | 6.24 | 6.06 | 6.22 | 6.22 | 1.80% | 8,649,400 |
| Jan 7, 2026 | 6.22 | 6.27 | 6.10 | 6.11 | 6.11 | -1.61% | 8,398,600 |
| Jan 6, 2026 | 6.20 | 6.31 | 6.13 | 6.21 | 6.21 | 0.32% | 9,445,600 |
| Jan 5, 2026 | 6.21 | 6.28 | 6.17 | 6.19 | 6.19 | -0.32% | 8,990,800 |
| Dec 31, 2025 | 6.20 | 6.24 | 6.10 | 6.21 | 6.21 | - | 6,485,300 |
| Dec 30, 2025 | 6.29 | 6.32 | 6.20 | 6.21 | 6.21 | -1.27% | 5,271,400 |
| Dec 29, 2025 | 6.31 | 6.35 | 6.24 | 6.29 | 6.29 | -0.63% | 6,242,600 |
| Dec 26, 2025 | 6.32 | 6.40 | 6.29 | 6.33 | 6.33 | 0.16% | 8,169,400 |
| Dec 25, 2025 | 6.26 | 6.36 | 6.21 | 6.32 | 6.32 | 0.80% | 6,366,200 |
| Dec 24, 2025 | 6.24 | 6.30 | 6.17 | 6.27 | 6.27 | 0.80% | 6,124,900 |
| Dec 23, 2025 | 6.23 | 6.26 | 6.16 | 6.22 | 6.22 | -0.16% | 6,336,700 |
| Dec 22, 2025 | 6.22 | 6.33 | 6.16 | 6.23 | 6.23 | 0.32% | 9,434,300 |
| Dec 19, 2025 | 6.11 | 6.21 | 6.07 | 6.21 | 6.21 | 2.31% | 7,554,500 |
| Dec 18, 2025 | 5.97 | 6.11 | 5.93 | 6.07 | 6.07 | 1.34% | 7,647,400 |
| Dec 17, 2025 | 6.06 | 6.08 | 5.87 | 5.99 | 5.99 | -1.16% | 8,734,010 |
| Dec 16, 2025 | 6.19 | 6.21 | 6.05 | 6.06 | 6.06 | -1.94% | 8,320,401 |
| Dec 15, 2025 | 6.14 | 6.22 | 6.06 | 6.18 | 6.18 | 1.31% | 8,860,546 |
| Dec 12, 2025 | 6.23 | 6.30 | 6.09 | 6.10 | 6.10 | -2.09% | 11,752,800 |
| Dec 11, 2025 | 6.40 | 6.41 | 6.22 | 6.23 | 6.23 | -2.66% | 8,544,500 |
| Dec 10, 2025 | 6.44 | 6.49 | 6.36 | 6.40 | 6.40 | -1.08% | 9,597,701 |