Zhewen Pictures Group co.,ltd (SHA:601599)
China
· Delayed Price · Currency is CNY 4.100
-0.030 (-0.73%)
At close: Mar 9, 2026
SHA:601599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.09 | 4.11 | 4.02 | 4.10 | 4.10 | -0.73% | 35,835,300 |
| Mar 6, 2026 | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | 0.98% | 29,056,540 |
| Mar 5, 2026 | 4.10 | 4.14 | 4.08 | 4.09 | 4.09 | 1.49% | 39,311,154 |
| Mar 4, 2026 | 4.04 | 4.08 | 4.00 | 4.03 | 4.03 | -0.74% | 39,514,500 |
| Mar 3, 2026 | 4.15 | 4.20 | 4.05 | 4.06 | 4.06 | -2.17% | 53,038,709 |
| Mar 2, 2026 | 4.19 | 4.25 | 4.14 | 4.15 | 4.15 | -3.94% | 64,867,102 |
| Feb 27, 2026 | 4.34 | 4.37 | 4.28 | 4.32 | 4.32 | -0.69% | 45,542,000 |
| Feb 26, 2026 | 4.46 | 4.47 | 4.33 | 4.35 | 4.35 | -2.90% | 64,979,600 |
| Feb 25, 2026 | 4.52 | 4.57 | 4.46 | 4.48 | 4.48 | -0.88% | 72,100,280 |
| Feb 24, 2026 | 4.41 | 4.59 | 4.31 | 4.52 | 4.52 | -3.21% | 111,364,400 |
| Feb 13, 2026 | 4.69 | 4.78 | 4.54 | 4.67 | 4.67 | 1.74% | 110,646,900 |
| Feb 12, 2026 | 4.85 | 4.91 | 4.58 | 4.59 | 4.59 | -9.65% | 161,895,700 |
| Feb 11, 2026 | 5.59 | 5.59 | 5.08 | 5.08 | 5.08 | -9.93% | 253,974,681 |
| Feb 10, 2026 | 5.12 | 5.64 | 5.06 | 5.64 | 5.64 | 9.94% | 162,902,310 |
| Feb 9, 2026 | 5.15 | 5.30 | 5.00 | 5.13 | 5.13 | 2.40% | 241,230,600 |
| Feb 6, 2026 | 5.38 | 5.38 | 4.92 | 5.01 | 5.01 | 2.24% | 321,005,300 |
| Feb 5, 2026 | 4.47 | 4.90 | 4.47 | 4.90 | 4.90 | 10.11% | 46,393,700 |
| Feb 4, 2026 | 4.67 | 4.69 | 4.39 | 4.45 | 4.45 | -5.72% | 117,428,200 |
| Feb 3, 2026 | 4.62 | 4.90 | 4.62 | 4.72 | 4.72 | 3.06% | 138,252,700 |
| Feb 2, 2026 | 4.49 | 4.85 | 4.45 | 4.58 | 4.58 | 1.55% | 152,880,476 |
| Jan 30, 2026 | 4.35 | 4.63 | 4.28 | 4.51 | 4.51 | 3.44% | 186,920,800 |
| Jan 29, 2026 | 4.10 | 4.55 | 4.06 | 4.36 | 4.36 | 5.31% | 177,461,200 |
| Jan 28, 2026 | 4.17 | 4.18 | 4.10 | 4.14 | 4.14 | -0.72% | 32,623,600 |
| Jan 27, 2026 | 4.13 | 4.20 | 4.05 | 4.17 | 4.17 | 1.46% | 44,234,200 |
| Jan 26, 2026 | 4.15 | 4.25 | 4.04 | 4.11 | 4.11 | 1.99% | 58,524,900 |
| Jan 23, 2026 | 3.97 | 4.04 | 3.95 | 4.03 | 4.03 | 1.51% | 29,826,900 |
| Jan 22, 2026 | 3.96 | 4.01 | 3.94 | 3.97 | 3.97 | - | 24,259,700 |
| Jan 21, 2026 | 3.97 | 4.00 | 3.93 | 3.97 | 3.97 | -0.25% | 21,499,300 |
| Jan 20, 2026 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | 0.51% | 26,455,100 |
| Jan 19, 2026 | 3.93 | 3.97 | 3.92 | 3.96 | 3.96 | 0.51% | 26,241,500 |
| Jan 16, 2026 | 4.02 | 4.03 | 3.91 | 3.94 | 3.94 | -1.50% | 32,081,500 |
| Jan 15, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | -1.96% | 36,122,300 |
| Jan 14, 2026 | 4.09 | 4.18 | 4.03 | 4.08 | 4.08 | -0.24% | 59,964,600 |
| Jan 13, 2026 | 4.23 | 4.36 | 4.08 | 4.09 | 4.09 | -1.92% | 62,900,000 |
| Jan 12, 2026 | 4.13 | 4.19 | 4.09 | 4.17 | 4.17 | 0.72% | 56,284,200 |
| Jan 9, 2026 | 3.98 | 4.16 | 3.97 | 4.14 | 4.14 | 3.76% | 66,844,300 |
| Jan 8, 2026 | 3.93 | 4.02 | 3.90 | 3.99 | 3.99 | 0.76% | 39,225,300 |
| Jan 7, 2026 | 3.93 | 4.06 | 3.92 | 3.96 | 3.96 | 0.51% | 41,807,900 |
| Jan 6, 2026 | 3.95 | 3.98 | 3.91 | 3.94 | 3.94 | -0.25% | 39,143,100 |
| Jan 5, 2026 | 3.94 | 3.97 | 3.91 | 3.95 | 3.95 | -0.75% | 46,013,000 |
| Dec 31, 2025 | 3.87 | 4.10 | 3.84 | 3.98 | 3.98 | 2.84% | 62,881,400 |
| Dec 30, 2025 | 3.91 | 4.00 | 3.86 | 3.87 | 3.87 | -1.28% | 36,762,180 |
| Dec 29, 2025 | 3.82 | 4.04 | 3.82 | 3.92 | 3.92 | 2.08% | 56,823,190 |
| Dec 26, 2025 | 3.87 | 3.88 | 3.82 | 3.84 | 3.84 | -0.78% | 14,888,500 |
| Dec 25, 2025 | 3.89 | 3.90 | 3.85 | 3.87 | 3.87 | -0.51% | 13,276,600 |
| Dec 24, 2025 | 3.86 | 3.89 | 3.83 | 3.89 | 3.89 | 0.78% | 13,832,600 |
| Dec 23, 2025 | 3.86 | 3.90 | 3.81 | 3.86 | 3.86 | -0.26% | 20,128,000 |
| Dec 22, 2025 | 3.92 | 3.93 | 3.85 | 3.87 | 3.87 | -0.51% | 20,904,900 |
| Dec 19, 2025 | 3.73 | 3.91 | 3.73 | 3.89 | 3.89 | 4.01% | 33,617,160 |
| Dec 18, 2025 | 3.70 | 3.78 | 3.69 | 3.74 | 3.74 | 0.81% | 17,257,800 |
| Dec 17, 2025 | 3.74 | 3.75 | 3.63 | 3.71 | 3.71 | -0.80% | 24,007,000 |
| Dec 16, 2025 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -1.58% | 19,205,100 |
| Dec 15, 2025 | 3.71 | 3.85 | 3.66 | 3.80 | 3.80 | 1.60% | 27,092,900 |
| Dec 12, 2025 | 3.78 | 3.82 | 3.70 | 3.74 | 3.74 | -1.06% | 27,516,000 |
| Dec 11, 2025 | 3.88 | 3.91 | 3.78 | 3.78 | 3.78 | -2.83% | 26,404,400 |
| Dec 10, 2025 | 3.90 | 3.94 | 3.86 | 3.89 | 3.89 | -0.77% | 25,025,900 |
| Dec 9, 2025 | 3.84 | 3.97 | 3.82 | 3.92 | 3.92 | 2.08% | 41,191,800 |
| Dec 8, 2025 | 3.79 | 3.89 | 3.77 | 3.84 | 3.84 | 1.86% | 28,671,590 |
| Dec 5, 2025 | 3.76 | 3.81 | 3.72 | 3.77 | 3.77 | - | 19,039,900 |
| Dec 4, 2025 | 3.80 | 3.83 | 3.73 | 3.77 | 3.77 | -1.31% | 21,156,700 |
| Dec 3, 2025 | 3.88 | 3.91 | 3.79 | 3.82 | 3.82 | -1.55% | 22,406,000 |
| Dec 2, 2025 | 3.89 | 3.89 | 3.83 | 3.88 | 3.88 | -0.51% | 17,089,000 |
| Dec 1, 2025 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | 0.26% | 18,476,500 |
| Nov 28, 2025 | 3.83 | 3.89 | 3.80 | 3.89 | 3.89 | 1.83% | 18,540,600 |
| Nov 27, 2025 | 3.86 | 3.88 | 3.80 | 3.82 | 3.82 | -1.29% | 18,339,500 |
| Nov 26, 2025 | 3.89 | 3.94 | 3.85 | 3.87 | 3.87 | -0.51% | 22,990,400 |
| Nov 25, 2025 | 3.83 | 3.92 | 3.83 | 3.89 | 3.89 | 1.57% | 34,279,400 |
| Nov 24, 2025 | 3.77 | 3.85 | 3.72 | 3.83 | 3.83 | 3.23% | 27,394,500 |
| Nov 21, 2025 | 3.78 | 3.84 | 3.66 | 3.71 | 3.71 | -2.37% | 27,760,600 |
| Nov 20, 2025 | 3.81 | 3.83 | 3.76 | 3.80 | 3.80 | - | 19,891,400 |
| Nov 19, 2025 | 3.88 | 3.90 | 3.78 | 3.80 | 3.80 | -2.06% | 20,698,700 |
| Nov 18, 2025 | 3.88 | 3.89 | 3.83 | 3.88 | 3.88 | - | 20,193,600 |
| Nov 17, 2025 | 3.85 | 3.88 | 3.83 | 3.88 | 3.88 | 0.52% | 16,501,600 |
| Nov 14, 2025 | 3.84 | 3.89 | 3.84 | 3.86 | 3.86 | - | 19,003,200 |
| Nov 13, 2025 | 3.84 | 3.86 | 3.81 | 3.86 | 3.86 | 0.52% | 18,689,800 |
| Nov 12, 2025 | 3.81 | 3.87 | 3.81 | 3.84 | 3.84 | 0.26% | 23,211,100 |
| Nov 11, 2025 | 3.83 | 3.84 | 3.80 | 3.83 | 3.83 | 0.26% | 18,528,400 |
| Nov 10, 2025 | 3.80 | 3.83 | 3.78 | 3.82 | 3.82 | 0.53% | 19,462,400 |
| Nov 7, 2025 | 3.80 | 3.83 | 3.79 | 3.80 | 3.80 | - | 17,230,900 |
| Nov 6, 2025 | 3.82 | 3.84 | 3.77 | 3.80 | 3.80 | -0.52% | 24,659,500 |
| Nov 5, 2025 | 3.76 | 3.84 | 3.76 | 3.82 | 3.82 | 0.53% | 30,820,090 |
| Nov 4, 2025 | 3.74 | 3.81 | 3.72 | 3.80 | 3.80 | 1.33% | 31,463,890 |
| Nov 3, 2025 | 3.70 | 3.77 | 3.69 | 3.75 | 3.75 | 1.35% | 25,636,300 |
| Oct 31, 2025 | 3.64 | 3.71 | 3.62 | 3.70 | 3.70 | 1.93% | 20,635,490 |
| Oct 30, 2025 | 3.66 | 3.67 | 3.62 | 3.63 | 3.63 | -0.82% | 14,240,000 |
| Oct 29, 2025 | 3.69 | 3.69 | 3.61 | 3.66 | 3.66 | -0.81% | 23,282,400 |
| Oct 28, 2025 | 3.69 | 3.72 | 3.66 | 3.69 | 3.69 | -0.27% | 15,490,600 |
| Oct 27, 2025 | 3.71 | 3.74 | 3.67 | 3.70 | 3.70 | -0.27% | 26,122,800 |
| Oct 24, 2025 | 3.75 | 3.79 | 3.67 | 3.71 | 3.71 | -2.37% | 50,579,750 |
| Oct 23, 2025 | 3.63 | 3.95 | 3.61 | 3.80 | 3.80 | 4.68% | 72,643,850 |
| Oct 22, 2025 | 3.59 | 3.66 | 3.59 | 3.63 | 3.63 | 0.55% | 17,626,400 |
| Oct 21, 2025 | 3.51 | 3.62 | 3.49 | 3.61 | 3.61 | 2.56% | 23,154,400 |
| Oct 20, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.73% | 10,009,790 |
| Oct 17, 2025 | 3.51 | 3.53 | 3.46 | 3.46 | 3.46 | -1.42% | 11,921,500 |
| Oct 16, 2025 | 3.54 | 3.54 | 3.49 | 3.51 | 3.51 | -0.85% | 10,142,200 |
| Oct 15, 2025 | 3.49 | 3.54 | 3.48 | 3.54 | 3.54 | 1.43% | 14,076,620 |
| Oct 14, 2025 | 3.53 | 3.57 | 3.47 | 3.49 | 3.49 | -1.13% | 18,702,130 |
| Oct 13, 2025 | 3.50 | 3.54 | 3.41 | 3.53 | 3.53 | -1.12% | 18,942,600 |
| Oct 10, 2025 | 3.56 | 3.61 | 3.55 | 3.57 | 3.57 | 0.28% | 18,596,800 |
| Oct 9, 2025 | 3.57 | 3.58 | 3.53 | 3.56 | 3.56 | -0.56% | 19,539,400 |