Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 5.20
-0.05 (-0.95%)
Sep 30, 2026, 3:04 PM CST
SHE:000619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.26 | 5.28 | 5.14 | 5.20 | 5.20 | -0.95% | 4,132,800 |
| Sep 29, 2026 | 5.23 | 5.28 | 5.17 | 5.25 | 5.25 | 0.57% | 4,135,600 |
| Sep 28, 2026 | 5.23 | 5.30 | 5.17 | 5.22 | 5.22 | -0.19% | 4,592,500 |
| Sep 24, 2026 | 5.26 | 5.30 | 5.20 | 5.23 | 5.23 | -0.38% | 4,973,887 |
| Sep 23, 2026 | 5.27 | 5.35 | 5.22 | 5.25 | 5.25 | -0.94% | 7,389,736 |
| Sep 22, 2026 | 5.16 | 5.34 | 5.09 | 5.30 | 5.30 | 2.51% | 10,085,600 |
| Sep 21, 2026 | 4.97 | 5.19 | 4.97 | 5.17 | 5.17 | 3.82% | 10,010,150 |
| Sep 18, 2026 | 4.99 | 5.04 | 4.94 | 4.98 | 4.98 | 0.40% | 6,643,900 |
| Sep 17, 2026 | 4.88 | 4.99 | 4.78 | 4.96 | 4.96 | 1.64% | 6,562,058 |
| Sep 16, 2026 | 4.83 | 4.92 | 4.77 | 4.88 | 4.88 | 0.83% | 5,055,300 |
| Sep 15, 2026 | 5.01 | 5.01 | 4.81 | 4.84 | 4.84 | -3.01% | 7,316,557 |
| Sep 14, 2026 | 4.91 | 5.05 | 4.89 | 4.99 | 4.99 | 1.22% | 5,314,957 |
| Sep 11, 2026 | 5.08 | 5.08 | 4.88 | 4.93 | 4.93 | -2.95% | 8,635,017 |
| Sep 10, 2026 | 5.14 | 5.14 | 5.05 | 5.08 | 5.08 | -0.78% | 4,557,274 |
| Sep 9, 2026 | 5.17 | 5.18 | 5.10 | 5.12 | 5.12 | -0.78% | 4,315,057 |
| Sep 8, 2026 | 5.10 | 5.17 | 5.08 | 5.16 | 5.16 | 1.38% | 4,006,900 |
| Sep 7, 2026 | 5.06 | 5.11 | 5.03 | 5.09 | 5.09 | 0.79% | 4,837,717 |
| Sep 4, 2026 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 6,448,500 |
| Sep 3, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.77% | 5,597,900 |
| Sep 2, 2026 | 5.09 | 5.12 | 5.00 | 5.09 | 5.09 | -0.97% | 6,372,700 |
| Sep 1, 2026 | 5.07 | 5.15 | 5.01 | 5.14 | 5.14 | 1.58% | 5,818,100 |
| Aug 31, 2026 | 5.04 | 5.10 | 5.03 | 5.06 | 5.06 | 0.60% | 6,019,801 |
| Aug 28, 2026 | 4.92 | 5.05 | 4.90 | 5.03 | 5.03 | 1.82% | 5,674,800 |
| Aug 27, 2026 | 4.97 | 5.00 | 4.92 | 4.94 | 4.94 | -0.80% | 4,058,201 |
| 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 |