Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 6.22
0.00 (0.00%)
Jan 9, 2026, 3:04 PM CST
SHE:000619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 6.53 | 6.57 | 6.43 | 6.47 | 6.47 | -1.37% | 9,362,906 |
| Dec 8, 2025 | 6.55 | 6.61 | 6.51 | 6.56 | 6.56 | 0.15% | 8,446,900 |
| Dec 5, 2025 | 6.39 | 6.57 | 6.35 | 6.55 | 6.55 | 2.34% | 12,909,300 |
| Dec 4, 2025 | 6.52 | 6.55 | 6.37 | 6.40 | 6.40 | -1.99% | 10,973,500 |
| Dec 3, 2025 | 6.56 | 6.60 | 6.48 | 6.53 | 6.53 | -0.76% | 10,894,230 |
| Dec 2, 2025 | 6.52 | 6.60 | 6.43 | 6.58 | 6.58 | 0.77% | 11,634,600 |
| Dec 1, 2025 | 6.51 | 6.63 | 6.49 | 6.53 | 6.53 | 0.31% | 12,620,700 |
| Nov 28, 2025 | 6.38 | 6.52 | 6.30 | 6.51 | 6.51 | 2.20% | 14,100,600 |
| Nov 27, 2025 | 6.35 | 6.41 | 6.30 | 6.37 | 6.37 | - | 11,055,001 |
| Nov 26, 2025 | 6.42 | 6.52 | 6.35 | 6.37 | 6.37 | -0.31% | 13,614,200 |
| Nov 25, 2025 | 6.34 | 6.43 | 6.27 | 6.39 | 6.39 | 1.75% | 14,031,100 |
| 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 |