Zhewen Pictures Group co.,ltd (SHA:601599)
China
· Delayed Price · Currency is CNY 3.710
+0.010 (0.27%)
Apr 29, 2026, 3:00 PM CST
SHA:601599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.65 | 3.75 | 3.60 | 3.71 | - | 0.27% | 27,054,000 |
| Apr 28, 2026 | 3.75 | 3.77 | 3.69 | 3.70 | 3.70 | -1.60% | 19,349,000 |
| Apr 27, 2026 | 3.75 | 3.78 | 3.68 | 3.76 | 3.76 | - | 25,908,700 |
| Apr 24, 2026 | 3.73 | 3.77 | 3.69 | 3.76 | 3.76 | 0.27% | 20,453,130 |
| Apr 23, 2026 | 3.73 | 3.79 | 3.73 | 3.75 | 3.75 | - | 19,197,240 |
| Apr 22, 2026 | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | -2.34% | 22,512,720 |
| Apr 21, 2026 | 3.80 | 3.84 | 3.79 | 3.84 | 3.84 | 0.79% | 20,197,450 |
| Apr 20, 2026 | 3.77 | 3.82 | 3.75 | 3.81 | 3.81 | 1.06% | 17,726,600 |
| Apr 17, 2026 | 3.79 | 3.79 | 3.72 | 3.77 | 3.77 | -0.79% | 21,432,800 |
| Apr 16, 2026 | 3.72 | 3.81 | 3.72 | 3.80 | 3.80 | 1.88% | 21,716,230 |
| Apr 15, 2026 | 3.78 | 3.79 | 3.71 | 3.73 | 3.73 | -1.06% | 16,520,930 |
| Apr 14, 2026 | 3.78 | 3.82 | 3.72 | 3.77 | 3.77 | - | 20,426,700 |
| Apr 13, 2026 | 3.77 | 3.80 | 3.75 | 3.77 | 3.77 | -0.26% | 16,179,350 |
| Apr 10, 2026 | 3.80 | 3.85 | 3.77 | 3.78 | 3.78 | - | 18,470,540 |
| Apr 9, 2026 | 3.84 | 3.86 | 3.77 | 3.78 | 3.78 | -2.58% | 17,388,202 |
| Apr 8, 2026 | 3.79 | 3.88 | 3.79 | 3.88 | 3.88 | 4.02% | 23,167,478 |
| Apr 7, 2026 | 3.65 | 3.74 | 3.64 | 3.73 | 3.73 | 2.19% | 18,029,000 |
| Apr 3, 2026 | 3.83 | 3.84 | 3.64 | 3.65 | 3.65 | -4.45% | 28,249,800 |
| Apr 2, 2026 | 3.90 | 3.91 | 3.81 | 3.82 | 3.82 | -2.30% | 20,638,100 |
| Apr 1, 2026 | 3.93 | 3.95 | 3.88 | 3.91 | 3.91 | 0.77% | 20,998,800 |
| Mar 31, 2026 | 3.96 | 4.00 | 3.88 | 3.88 | 3.88 | -2.51% | 22,551,200 |
| Mar 30, 2026 | 3.92 | 4.00 | 3.91 | 3.98 | 3.98 | 0.25% | 18,887,600 |
| Mar 27, 2026 | 3.88 | 3.99 | 3.88 | 3.97 | 3.97 | 1.28% | 20,598,500 |
| Mar 26, 2026 | 3.95 | 4.00 | 3.91 | 3.92 | 3.92 | -1.26% | 22,701,980 |
| Mar 25, 2026 | 3.91 | 3.99 | 3.88 | 3.97 | 3.97 | 2.58% | 26,716,870 |
| Mar 24, 2026 | 3.77 | 3.87 | 3.70 | 3.87 | 3.87 | 4.88% | 31,434,550 |
| Mar 23, 2026 | 3.83 | 3.84 | 3.67 | 3.69 | 3.69 | -5.14% | 38,433,100 |
| Mar 20, 2026 | 3.99 | 4.03 | 3.88 | 3.89 | 3.89 | -2.75% | 29,569,200 |
| Mar 19, 2026 | 4.05 | 4.08 | 3.98 | 4.00 | 4.00 | -2.20% | 27,615,500 |
| Mar 18, 2026 | 4.07 | 4.09 | 4.03 | 4.09 | 4.09 | 0.49% | 19,103,490 |
| Mar 17, 2026 | 4.13 | 4.17 | 4.06 | 4.07 | 4.07 | -1.45% | 30,401,000 |
| Mar 16, 2026 | 4.08 | 4.15 | 4.08 | 4.13 | 4.13 | 0.73% | 22,120,600 |
| Mar 13, 2026 | 4.06 | 4.15 | 4.06 | 4.10 | 4.10 | 0.24% | 34,856,600 |
| Mar 12, 2026 | 4.11 | 4.16 | 4.08 | 4.09 | 4.09 | -0.97% | 31,563,700 |
| Mar 11, 2026 | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | -0.24% | 33,798,000 |
| Mar 10, 2026 | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | 0.98% | 28,653,400 |
| 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 |