Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China · Delayed Price · Currency is CNY 4.640
-0.130 (-2.73%)
Oct 27, 2026, 3:04 PM CST
SHE:000619 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.77 | 4.86 | 4.64 | 4.64 | 4.64 | -2.73% | 8,181,400 |
| Oct 26, 2026 | 4.79 | 4.85 | 4.70 | 4.77 | 4.77 | -1.65% | 6,437,000 |
| Oct 23, 2026 | 4.77 | 4.85 | 4.55 | 4.85 | 4.85 | -0.61% | 9,311,000 |
| Oct 22, 2026 | 4.89 | 5.04 | 4.86 | 4.88 | 4.88 | -0.61% | 9,125,800 |
| Oct 21, 2026 | 4.93 | 4.97 | 4.89 | 4.91 | 4.91 | 0.61% | 7,164,300 |
| Oct 20, 2026 | 4.88 | 4.98 | 4.82 | 4.88 | 4.88 | - | 5,334,300 |
| Oct 19, 2026 | 4.97 | 5.04 | 4.81 | 4.88 | 4.88 | -2.79% | 6,577,600 |
| Oct 16, 2026 | 4.97 | 5.12 | 4.94 | 5.02 | 5.02 | 1.62% | 7,527,813 |
| Oct 15, 2026 | 5.05 | 5.07 | 4.90 | 4.94 | 4.94 | -2.76% | 7,055,601 |
| Oct 14, 2026 | 5.14 | 5.24 | 5.08 | 5.08 | 5.08 | -1.93% | 5,134,199 |
| Oct 13, 2026 | 5.01 | 5.19 | 4.88 | 5.18 | 5.18 | 2.98% | 7,800,001 |
| Oct 12, 2026 | 5.22 | 5.24 | 5.02 | 5.03 | 5.03 | -3.27% | 8,016,100 |
| Oct 9, 2026 | 5.24 | 5.27 | 5.00 | 5.20 | 5.20 | -0.38% | 6,239,387 |
| Oct 8, 2026 | 5.20 | 5.28 | 5.15 | 5.22 | 5.22 | 0.38% | 5,356,800 |
| 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 |