Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 4.400
+0.070 (1.62%)
Jul 10, 2026, 3:04 PM CST
SHE:000619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 4.97 | 4.97 | 4.79 | 4.89 | 4.89 | -1.61% | 12,227,090 |
| Jun 15, 2026 | 5.20 | 5.30 | 4.93 | 4.97 | 4.97 | -3.50% | 13,754,000 |
| Jun 12, 2026 | 5.23 | 5.23 | 5.05 | 5.15 | 5.15 | 0.78% | 5,656,701 |
| Jun 11, 2026 | 5.13 | 5.18 | 5.03 | 5.11 | 5.11 | -1.35% | 4,729,807 |
| Jun 10, 2026 | 5.21 | 5.23 | 5.05 | 5.18 | 5.18 | -0.96% | 6,694,900 |
| Jun 9, 2026 | 5.31 | 5.38 | 5.18 | 5.23 | 5.23 | -0.95% | 5,573,103 |
| Jun 8, 2026 | 5.34 | 5.50 | 5.19 | 5.28 | 5.28 | -3.12% | 7,709,600 |
| Jun 5, 2026 | 5.40 | 5.55 | 5.28 | 5.45 | 5.45 | 0.93% | 8,046,793 |
| Jun 4, 2026 | 5.46 | 5.53 | 5.34 | 5.40 | 5.40 | -1.82% | 6,662,251 |
| Jun 3, 2026 | 5.60 | 5.61 | 5.45 | 5.50 | 5.50 | -1.96% | 7,583,800 |
| Jun 2, 2026 | 5.77 | 5.89 | 5.57 | 5.61 | 5.61 | -2.77% | 8,630,871 |
| Jun 1, 2026 | 5.56 | 5.92 | 5.47 | 5.77 | 5.77 | 3.96% | 13,859,601 |
| 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 |