Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 6.54
+0.11 (1.71%)
Nov 5, 2025, 2:45 PM CST
SHE:000619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 6.15 | 6.53 | 6.15 | 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% | 5,837,708 |
| Oct 30, 2025 | 6.21 | 6.33 | 6.14 | 6.15 | 6.15 | -0.97% | 10,539,010 |
| Oct 29, 2025 | 6.29 | 6.29 | 6.11 | 6.21 | 6.21 | -1.11% | 6,366,200 |
| 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% | 8,388,856 |
| Oct 24, 2025 | 6.30 | 6.47 | 6.25 | 6.30 | 6.30 | -0.16% | 12,921,300 |
| 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% | 7,928,202 |
| 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% | 5,495,100 |
| 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% | 6,306,400 |
| 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% | 9,278,686 |
| 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% | 22,714,111 |
| Sep 29, 2025 | 6.04 | 6.26 | 5.99 | 6.18 | 6.18 | 4.92% | 23,066,122 |
| Sep 26, 2025 | 5.83 | 5.95 | 5.78 | 5.89 | 5.89 | 0.68% | 4,859,500 |
| Sep 25, 2025 | 5.90 | 5.95 | 5.84 | 5.85 | 5.85 | -0.68% | 5,427,700 |
| Sep 24, 2025 | 5.75 | 5.91 | 5.70 | 5.89 | 5.89 | 2.26% | 6,638,300 |
| 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% | 6,273,201 |
| 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% | 10,363,368 |
| Sep 17, 2025 | 6.09 | 6.12 | 6.03 | 6.12 | 6.12 | 0.49% | 7,072,758 |
| 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% | 5,036,192 |
| 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% | 5,877,121 |
| Sep 9, 2025 | 6.09 | 6.10 | 6.01 | 6.04 | 6.04 | -0.82% | 6,367,600 |
| Sep 8, 2025 | 6.02 | 6.11 | 6.01 | 6.09 | 6.09 | 1.33% | 9,508,410 |
| Sep 5, 2025 | 6.01 | 6.07 | 5.90 | 6.01 | 6.01 | -0.50% | 8,599,074 |
| Sep 4, 2025 | 5.95 | 6.09 | 5.93 | 6.04 | 6.04 | 1.51% | 12,286,403 |
| Sep 3, 2025 | 6.09 | 6.12 | 5.93 | 5.95 | 5.95 | -2.78% | 10,606,500 |
| Sep 2, 2025 | 6.11 | 6.16 | 5.96 | 6.12 | 6.12 | 0.16% | 16,525,765 |
| Sep 1, 2025 | 6.00 | 6.20 | 5.92 | 6.11 | 6.11 | 1.66% | 17,106,500 |
| Aug 29, 2025 | 6.38 | 6.42 | 6.01 | 6.01 | 6.01 | -6.68% | 26,684,748 |
| Aug 28, 2025 | 6.40 | 6.68 | 6.20 | 6.44 | 6.44 | -3.30% | 28,460,134 |
| Aug 27, 2025 | 6.69 | 6.80 | 6.47 | 6.66 | 6.66 | -2.63% | 33,111,501 |
| Aug 26, 2025 | 6.50 | 7.05 | 6.43 | 6.84 | 6.84 | 5.23% | 33,197,000 |
| Aug 25, 2025 | 6.44 | 6.52 | 6.40 | 6.50 | 6.50 | 0.78% | 7,250,100 |
| Aug 22, 2025 | 6.50 | 6.54 | 6.39 | 6.45 | 6.45 | -0.77% | 6,795,500 |
| Aug 21, 2025 | 6.48 | 6.53 | 6.42 | 6.50 | 6.50 | 0.93% | 8,069,600 |
| Aug 20, 2025 | 6.41 | 6.49 | 6.36 | 6.44 | 6.44 | 0.47% | 6,711,736 |
| Aug 19, 2025 | 6.26 | 6.41 | 6.25 | 6.41 | 6.41 | 2.23% | 10,910,035 |