Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 5.55
-0.07 (-1.25%)
May 29, 2026, 3:04 PM CST
SHE:000619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.65 | 6.00 | 5.52 | 5.55 | 5.55 | -1.25% | 9,936,501 |
| May 28, 2026 | 5.51 | 5.64 | 5.47 | 5.62 | 5.62 | 1.81% | 5,897,802 |
| May 27, 2026 | 5.73 | 5.74 | 5.46 | 5.52 | 5.52 | -3.16% | 6,338,500 |
| May 26, 2026 | 5.85 | 5.86 | 5.64 | 5.70 | 5.70 | -2.73% | 8,022,000 |
| May 25, 2026 | 5.95 | 6.03 | 5.80 | 5.86 | 5.86 | -1.68% | 7,277,300 |
| May 22, 2026 | 5.78 | 5.99 | 5.71 | 5.96 | 5.96 | 3.47% | 6,866,300 |
| May 21, 2026 | 6.04 | 6.10 | 5.74 | 5.76 | 5.76 | -3.52% | 8,341,617 |
| May 20, 2026 | 6.09 | 6.09 | 5.91 | 5.97 | 5.97 | -2.13% | 6,668,000 |
| May 19, 2026 | 6.12 | 6.17 | 5.98 | 6.10 | 6.10 | -0.33% | 7,528,000 |
| May 18, 2026 | 5.96 | 6.14 | 5.88 | 6.12 | 6.12 | 2.00% | 7,813,800 |
| May 15, 2026 | 6.05 | 6.10 | 5.94 | 6.00 | 6.00 | -0.99% | 7,750,800 |
| May 14, 2026 | 6.09 | 6.13 | 6.00 | 6.06 | 6.06 | -0.16% | 6,524,600 |
| May 13, 2026 | 6.13 | 6.14 | 6.06 | 6.07 | 6.07 | -0.98% | 7,157,300 |
| May 12, 2026 | 6.25 | 6.27 | 6.08 | 6.13 | 6.13 | -1.76% | 6,215,026 |
| May 11, 2026 | 6.20 | 6.25 | 6.14 | 6.24 | 6.24 | 0.81% | 8,691,590 |
| May 8, 2026 | 6.20 | 6.21 | 6.13 | 6.19 | 6.19 | - | 6,571,300 |
| May 7, 2026 | 6.22 | 6.22 | 6.14 | 6.19 | 6.19 | - | 7,717,200 |
| May 6, 2026 | 6.18 | 6.25 | 6.12 | 6.19 | 6.19 | 0.16% | 10,054,100 |
| Apr 30, 2026 | 6.08 | 6.24 | 6.08 | 6.18 | 6.18 | 0.82% | 7,515,857 |
| Apr 29, 2026 | 6.03 | 6.18 | 5.96 | 6.13 | 6.13 | 2.00% | 9,036,877 |
| Apr 28, 2026 | 6.02 | 6.06 | 5.95 | 6.01 | 6.01 | -0.17% | 7,536,007 |
| Apr 27, 2026 | 5.90 | 6.05 | 5.74 | 6.02 | 6.02 | 1.18% | 10,606,834 |
| Apr 24, 2026 | 5.89 | 5.98 | 5.81 | 5.95 | 5.95 | 1.19% | 7,201,090 |
| Apr 23, 2026 | 5.94 | 5.96 | 5.83 | 5.88 | 5.88 | -0.34% | 5,892,600 |
| Apr 22, 2026 | 5.85 | 5.93 | 5.79 | 5.90 | 5.90 | 0.68% | 6,290,100 |
| Apr 21, 2026 | 5.89 | 5.90 | 5.80 | 5.86 | 5.86 | - | 5,724,610 |
| Apr 20, 2026 | 5.83 | 5.88 | 5.79 | 5.86 | 5.86 | 0.86% | 5,798,800 |
| Apr 17, 2026 | 5.85 | 5.90 | 5.80 | 5.81 | 5.81 | -1.19% | 8,399,100 |
| Apr 16, 2026 | 5.76 | 5.89 | 5.68 | 5.88 | 5.88 | 2.98% | 8,153,794 |
| Apr 15, 2026 | 5.86 | 5.87 | 5.71 | 5.71 | 5.71 | -2.23% | 7,060,900 |
| Apr 14, 2026 | 6.00 | 6.00 | 5.75 | 5.84 | 5.84 | -1.02% | 8,721,284 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.76 | 5.90 | 5.90 | 0.34% | 7,539,390 |
| Apr 10, 2026 | 5.79 | 5.93 | 5.79 | 5.88 | 5.88 | 1.91% | 7,931,500 |
| Apr 9, 2026 | 5.89 | 5.90 | 5.74 | 5.77 | 5.77 | -1.87% | 8,089,100 |
| Apr 8, 2026 | 5.88 | 5.92 | 5.81 | 5.88 | 5.88 | 2.08% | 9,726,200 |
| Apr 7, 2026 | 5.54 | 5.78 | 5.42 | 5.76 | 5.76 | 4.35% | 11,989,300 |
| Apr 3, 2026 | 5.89 | 5.89 | 5.50 | 5.52 | 5.52 | -6.28% | 11,675,530 |
| Apr 2, 2026 | 6.00 | 6.02 | 5.79 | 5.89 | 5.89 | -1.01% | 7,936,324 |
| Apr 1, 2026 | 6.10 | 6.15 | 5.90 | 5.95 | 5.95 | -0.17% | 8,383,701 |
| Mar 31, 2026 | 6.04 | 6.25 | 5.95 | 5.96 | 5.96 | -1.16% | 10,988,770 |
| Mar 30, 2026 | 5.73 | 6.05 | 5.73 | 6.03 | 6.03 | 1.01% | 15,154,210 |
| Mar 27, 2026 | 5.79 | 5.99 | 5.79 | 5.97 | 5.97 | 1.88% | 6,239,306 |
| 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 |