Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 4.980
+0.040 (0.81%)
Aug 26, 2026, 3:04 PM CST
SHE:000619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.94 | 5.02 | 4.93 | 4.98 | 4.98 | 0.81% | 4,567,400 |
| Aug 25, 2026 | 4.80 | 4.97 | 4.78 | 4.94 | 4.94 | 2.70% | 4,702,600 |
| Aug 24, 2026 | 4.85 | 4.89 | 4.76 | 4.81 | 4.81 | -0.82% | 4,304,100 |
| Aug 21, 2026 | 4.81 | 4.89 | 4.74 | 4.85 | 4.85 | - | 5,371,400 |
| Aug 20, 2026 | 4.78 | 4.88 | 4.74 | 4.85 | 4.85 | 1.68% | 5,124,400 |
| Aug 19, 2026 | 4.80 | 4.85 | 4.73 | 4.77 | 4.77 | -1.45% | 5,195,400 |
| Aug 18, 2026 | 4.86 | 4.87 | 4.76 | 4.84 | 4.84 | - | 4,689,500 |
| Aug 17, 2026 | 4.78 | 4.84 | 4.72 | 4.84 | 4.84 | 2.11% | 4,878,200 |
| Aug 14, 2026 | 4.78 | 4.78 | 4.70 | 4.74 | 4.74 | - | 4,061,000 |
| Aug 13, 2026 | 4.87 | 4.87 | 4.74 | 4.74 | 4.74 | -2.47% | 4,374,400 |
| Aug 12, 2026 | 4.82 | 4.88 | 4.78 | 4.86 | 4.86 | 0.62% | 4,055,800 |
| Aug 11, 2026 | 4.79 | 4.88 | 4.73 | 4.83 | 4.83 | 0.21% | 6,687,217 |
| Aug 10, 2026 | 4.65 | 4.83 | 4.64 | 4.82 | 4.82 | 3.88% | 6,734,200 |
| Aug 7, 2026 | 4.68 | 4.68 | 4.57 | 4.64 | 4.64 | -0.85% | 5,298,250 |
| Aug 6, 2026 | 4.60 | 4.70 | 4.59 | 4.68 | 4.68 | 1.30% | 6,755,605 |
| Aug 5, 2026 | 4.68 | 4.70 | 4.57 | 4.62 | 4.62 | -0.65% | 5,578,800 |
| Aug 4, 2026 | 4.64 | 4.72 | 4.62 | 4.65 | 4.65 | 0.22% | 6,557,001 |
| Aug 3, 2026 | 4.49 | 4.66 | 4.47 | 4.64 | 4.64 | 3.57% | 7,005,000 |
| Jul 31, 2026 | 4.43 | 4.51 | 4.38 | 4.48 | 4.48 | 0.90% | 6,917,509 |
| Jul 30, 2026 | 4.38 | 4.50 | 4.34 | 4.44 | 4.44 | 1.37% | 8,248,300 |
| Jul 29, 2026 | 4.30 | 4.44 | 4.30 | 4.38 | 4.38 | 1.86% | 6,455,300 |
| Jul 28, 2026 | 4.29 | 4.39 | 4.24 | 4.30 | 4.30 | 0.47% | 5,076,033 |
| Jul 27, 2026 | 4.19 | 4.32 | 4.18 | 4.28 | 4.28 | 2.39% | 7,275,065 |
| Jul 24, 2026 | 4.28 | 4.32 | 4.17 | 4.18 | 4.18 | -3.24% | 6,658,958 |
| Jul 23, 2026 | 4.13 | 4.32 | 4.10 | 4.32 | 4.32 | 4.60% | 8,656,300 |
| Jul 22, 2026 | 4.19 | 4.26 | 4.11 | 4.13 | 4.13 | -1.90% | 7,524,975 |
| Jul 21, 2026 | 4.26 | 4.31 | 4.07 | 4.21 | 4.21 | -0.94% | 11,198,602 |
| Jul 20, 2026 | 4.39 | 4.53 | 4.21 | 4.25 | 4.25 | -2.52% | 10,296,417 |
| Jul 17, 2026 | 4.48 | 4.59 | 4.33 | 4.36 | 4.36 | -3.54% | 8,127,700 |
| Jul 16, 2026 | 4.44 | 4.60 | 4.43 | 4.52 | 4.52 | 0.89% | 5,969,100 |
| Jul 15, 2026 | 4.41 | 4.52 | 4.38 | 4.48 | 4.48 | 1.36% | 7,876,500 |
| Jul 14, 2026 | 4.30 | 4.45 | 4.23 | 4.42 | 4.42 | 2.55% | 8,578,800 |
| Jul 13, 2026 | 4.44 | 4.45 | 4.28 | 4.31 | 4.31 | -2.05% | 7,111,067 |
| Jul 10, 2026 | 4.33 | 4.51 | 4.25 | 4.40 | 4.40 | 1.62% | 11,686,860 |
| Jul 9, 2026 | 4.37 | 4.42 | 4.18 | 4.33 | 4.33 | -1.14% | 7,799,100 |
| Jul 8, 2026 | 4.39 | 4.42 | 4.28 | 4.38 | 4.38 | -0.45% | 5,590,500 |
| Jul 7, 2026 | 4.52 | 4.56 | 4.38 | 4.40 | 4.40 | -3.30% | 6,859,900 |
| Jul 6, 2026 | 4.62 | 4.66 | 4.49 | 4.55 | 4.55 | -1.09% | 7,143,900 |
| Jul 3, 2026 | 4.52 | 4.62 | 4.46 | 4.60 | 4.60 | 2.22% | 7,971,200 |
| Jul 2, 2026 | 4.53 | 4.64 | 4.49 | 4.50 | 4.50 | -0.66% | 8,387,002 |
| Jul 1, 2026 | 4.40 | 4.58 | 4.36 | 4.53 | 4.53 | 2.95% | 9,445,311 |
| Jun 30, 2026 | 4.43 | 4.54 | 4.34 | 4.40 | 4.40 | -1.35% | 7,136,283 |
| Jun 29, 2026 | 4.48 | 4.53 | 4.25 | 4.46 | 4.46 | -0.45% | 9,387,100 |
| Jun 26, 2026 | 4.55 | 4.55 | 4.39 | 4.48 | 4.48 | -1.97% | 6,825,342 |
| Jun 25, 2026 | 4.66 | 4.69 | 4.49 | 4.57 | 4.57 | -2.14% | 7,719,907 |
| Jun 24, 2026 | 4.93 | 4.98 | 4.65 | 4.67 | 4.67 | -5.27% | 9,276,627 |
| Jun 23, 2026 | 4.82 | 4.99 | 4.81 | 4.93 | 4.93 | 2.28% | 10,224,906 |
| Jun 22, 2026 | 4.80 | 4.83 | 4.54 | 4.82 | 4.82 | 0.42% | 11,261,670 |
| Jun 18, 2026 | 4.79 | 4.83 | 4.70 | 4.80 | 4.80 | -0.41% | 7,824,300 |
| Jun 17, 2026 | 4.90 | 4.92 | 4.76 | 4.82 | 4.82 | -1.43% | 9,998,616 |