Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 5.96
-0.16 (-2.61%)
Sep 18, 2025, 2:45 PM CST
SHE:000619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.08 | 6.17 | 6.07 | 6.09 | 6.09 | -0.49% | 4,273,368 |
| 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 |
| Aug 18, 2025 | 6.30 | 6.39 | 6.24 | 6.27 | 6.27 | - | 8,339,000 |
| Aug 15, 2025 | 6.27 | 6.39 | 6.25 | 6.27 | 6.27 | - | 5,789,400 |
| Aug 14, 2025 | 6.50 | 6.51 | 6.26 | 6.27 | 6.27 | -2.94% | 5,633,100 |
| Aug 13, 2025 | 6.52 | 6.54 | 6.42 | 6.46 | 6.46 | -0.62% | 4,887,500 |
| Aug 12, 2025 | 6.53 | 6.55 | 6.47 | 6.50 | 6.50 | -0.31% | 4,447,501 |
| Aug 11, 2025 | 6.46 | 6.55 | 6.43 | 6.52 | 6.52 | 0.93% | 6,868,000 |
| Aug 8, 2025 | 6.38 | 6.46 | 6.37 | 6.46 | 6.46 | 0.78% | 4,654,900 |
| Aug 7, 2025 | 6.43 | 6.44 | 6.37 | 6.41 | 6.41 | - | 4,084,000 |
| Aug 6, 2025 | 6.38 | 6.47 | 6.34 | 6.41 | 6.41 | 0.63% | 7,156,520 |
| Aug 5, 2025 | 6.29 | 6.38 | 6.27 | 6.37 | 6.37 | 1.43% | 4,920,000 |
| Aug 4, 2025 | 6.23 | 6.31 | 6.20 | 6.28 | 6.28 | 0.32% | 6,198,300 |
| Aug 1, 2025 | 6.18 | 6.30 | 6.18 | 6.26 | 6.26 | 0.81% | 6,101,100 |
| Jul 31, 2025 | 6.31 | 6.36 | 6.18 | 6.21 | 6.21 | -2.51% | 6,783,200 |
| Jul 30, 2025 | 6.37 | 6.45 | 6.27 | 6.37 | 6.37 | - | 5,837,234 |
| Jul 29, 2025 | 6.42 | 6.46 | 6.35 | 6.37 | 6.37 | -0.62% | 7,256,500 |
| Jul 28, 2025 | 6.40 | 6.45 | 6.37 | 6.41 | 6.41 | 0.31% | 6,996,100 |
| Jul 25, 2025 | 6.42 | 6.48 | 6.38 | 6.39 | 6.39 | -0.16% | 8,153,800 |
| Jul 24, 2025 | 6.30 | 6.41 | 6.30 | 6.40 | 6.40 | 0.95% | 7,436,800 |
| Jul 23, 2025 | 6.41 | 6.43 | 6.31 | 6.34 | 6.34 | -0.94% | 6,656,600 |
| Jul 22, 2025 | 6.39 | 6.43 | 6.33 | 6.40 | 6.40 | 0.31% | 9,827,020 |
| Jul 21, 2025 | 6.28 | 6.38 | 6.27 | 6.38 | 6.38 | 2.57% | 12,721,135 |
| Jul 18, 2025 | 6.24 | 6.25 | 6.18 | 6.22 | 6.22 | 0.16% | 5,649,800 |
| Jul 17, 2025 | 6.21 | 6.24 | 6.16 | 6.21 | 6.21 | 0.16% | 4,789,935 |
| Jul 16, 2025 | 6.15 | 6.21 | 6.10 | 6.20 | 6.20 | 1.14% | 4,599,500 |
| Jul 15, 2025 | 6.23 | 6.26 | 6.10 | 6.13 | 6.13 | -1.92% | 5,639,100 |
| Jul 14, 2025 | 6.22 | 6.27 | 6.18 | 6.25 | 6.25 | 0.32% | 4,952,747 |
| Jul 11, 2025 | 6.22 | 6.25 | 6.18 | 6.23 | 6.23 | - | 6,560,247 |