Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 5.97
+0.11 (1.88%)
Mar 27, 2026, 3:04 PM CST
SHE:000619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.89 | 6.02 | 5.82 | 5.86 | 5.86 | -1.18% | 5,529,000 |
| Mar 25, 2026 | 5.80 | 5.95 | 5.78 | 5.93 | 5.93 | 2.42% | 6,815,004 |
| Mar 24, 2026 | 5.70 | 5.80 | 5.49 | 5.79 | 5.79 | 6.43% | 13,029,990 |
| Mar 23, 2026 | 5.80 | 5.82 | 5.40 | 5.44 | 5.44 | -7.33% | 12,735,200 |
| Mar 20, 2026 | 6.11 | 6.18 | 5.86 | 5.87 | 5.87 | -3.93% | 9,815,700 |
| Mar 19, 2026 | 6.28 | 6.32 | 6.06 | 6.11 | 6.11 | -3.32% | 7,508,102 |
| Mar 18, 2026 | 6.26 | 6.33 | 6.20 | 6.32 | 6.32 | 0.96% | 5,858,810 |
| Mar 17, 2026 | 6.37 | 6.43 | 6.25 | 6.26 | 6.26 | -1.42% | 7,086,411 |
| Mar 16, 2026 | 6.37 | 6.47 | 6.30 | 6.35 | 6.35 | -0.31% | 8,113,400 |
| Mar 13, 2026 | 6.35 | 6.50 | 6.33 | 6.37 | 6.37 | 0.31% | 8,128,800 |
| Mar 12, 2026 | 6.48 | 6.49 | 6.32 | 6.35 | 6.35 | -1.55% | 7,288,200 |
| Mar 11, 2026 | 6.57 | 6.57 | 6.43 | 6.45 | 6.45 | -1.38% | 7,222,890 |
| Mar 10, 2026 | 6.45 | 6.54 | 6.40 | 6.54 | 6.54 | 2.35% | 6,992,300 |
| Mar 9, 2026 | 6.48 | 6.52 | 6.34 | 6.39 | 6.39 | -1.39% | 8,295,101 |
| Mar 6, 2026 | 6.23 | 6.49 | 6.20 | 6.48 | 6.48 | 3.68% | 12,294,200 |
| Mar 5, 2026 | 6.26 | 6.35 | 6.21 | 6.25 | 6.25 | 1.46% | 7,243,400 |
| Mar 4, 2026 | 6.15 | 6.26 | 6.11 | 6.16 | 6.16 | -0.48% | 7,916,000 |
| Mar 3, 2026 | 6.32 | 6.39 | 6.19 | 6.19 | 6.19 | -1.43% | 9,915,000 |
| Mar 2, 2026 | 6.44 | 6.52 | 6.22 | 6.28 | 6.28 | -3.38% | 11,064,900 |
| 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 |