Qingdao Doublestar Co.,Ltd (SHE:000599)
China
· Delayed Price · Currency is CNY 6.89
+0.14 (2.07%)
At close: Mar 10, 2026
SHE:000599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.81 | 6.93 | 6.77 | 6.89 | 6.89 | 2.07% | 16,783,101 |
| Mar 9, 2026 | 6.88 | 6.90 | 6.60 | 6.75 | 6.75 | -3.30% | 25,246,530 |
| Mar 6, 2026 | 6.75 | 7.08 | 6.72 | 6.98 | 6.98 | 2.80% | 22,610,080 |
| Mar 5, 2026 | 6.85 | 6.88 | 6.74 | 6.79 | 6.79 | 0.89% | 17,325,690 |
| Mar 4, 2026 | 6.71 | 6.76 | 6.56 | 6.73 | 6.73 | 0.30% | 20,887,150 |
| Mar 3, 2026 | 6.95 | 7.03 | 6.68 | 6.71 | 6.71 | -2.47% | 25,701,330 |
| Mar 2, 2026 | 7.10 | 7.11 | 6.81 | 6.88 | 6.88 | -4.58% | 35,137,119 |
| Feb 27, 2026 | 7.04 | 7.24 | 7.00 | 7.21 | 7.21 | 1.55% | 28,231,420 |
| Feb 26, 2026 | 7.04 | 7.22 | 7.00 | 7.10 | 7.10 | 1.43% | 26,352,020 |
| Feb 25, 2026 | 6.90 | 7.36 | 6.86 | 7.00 | 7.00 | 2.34% | 45,450,690 |
| Feb 24, 2026 | 6.73 | 6.87 | 6.64 | 6.84 | 6.84 | 2.70% | 30,401,790 |
| Feb 13, 2026 | 6.56 | 6.89 | 6.54 | 6.66 | 6.66 | 1.99% | 39,647,827 |
| Feb 12, 2026 | 6.69 | 6.72 | 6.52 | 6.53 | 6.53 | -1.51% | 27,073,401 |
| Feb 11, 2026 | 6.80 | 6.82 | 6.59 | 6.63 | 6.63 | -2.79% | 33,179,057 |
| Feb 10, 2026 | 6.79 | 6.94 | 6.65 | 6.82 | 6.82 | 0.44% | 38,309,620 |
| Feb 9, 2026 | 7.07 | 7.25 | 6.77 | 6.79 | 6.79 | -1.16% | 67,152,262 |
| Feb 6, 2026 | 7.38 | 7.64 | 6.84 | 6.87 | 6.87 | -7.41% | 69,062,260 |
| Feb 5, 2026 | 7.88 | 7.95 | 7.25 | 7.42 | 7.42 | -5.84% | 59,007,919 |
| Feb 4, 2026 | 7.30 | 8.10 | 7.25 | 7.88 | 7.88 | 7.07% | 77,646,080 |
| Feb 3, 2026 | 7.20 | 7.36 | 7.08 | 7.36 | 7.36 | 0.41% | 48,854,800 |
| Feb 2, 2026 | 6.83 | 7.62 | 6.82 | 7.33 | 7.33 | 5.16% | 70,945,940 |
| Jan 30, 2026 | 6.90 | 7.12 | 6.68 | 6.97 | 6.97 | 2.65% | 67,662,200 |
| Jan 29, 2026 | 6.63 | 6.88 | 6.59 | 6.79 | 6.79 | 0.74% | 77,923,510 |
| Jan 28, 2026 | 6.35 | 6.74 | 6.35 | 6.74 | 6.74 | 9.95% | 38,119,120 |
| Jan 27, 2026 | 6.20 | 6.25 | 6.06 | 6.13 | 6.13 | 1.16% | 18,364,220 |
| Jan 26, 2026 | 6.33 | 6.34 | 6.01 | 6.06 | 6.06 | -4.27% | 24,576,100 |
| Jan 23, 2026 | 6.25 | 6.33 | 6.18 | 6.33 | 6.33 | 1.28% | 17,366,400 |
| Jan 22, 2026 | 6.20 | 6.27 | 6.14 | 6.25 | 6.25 | 1.13% | 12,554,800 |
| Jan 21, 2026 | 6.16 | 6.19 | 6.10 | 6.18 | 6.18 | 0.16% | 12,562,704 |
| Jan 20, 2026 | 6.22 | 6.28 | 6.14 | 6.17 | 6.17 | -1.28% | 13,020,900 |
| Jan 19, 2026 | 6.11 | 6.31 | 6.11 | 6.25 | 6.25 | 1.63% | 17,414,810 |
| Jan 16, 2026 | 6.16 | 6.16 | 6.06 | 6.15 | 6.15 | 1.15% | 15,450,441 |
| Jan 15, 2026 | 6.18 | 6.19 | 6.06 | 6.08 | 6.08 | -1.94% | 16,482,100 |
| Jan 14, 2026 | 6.17 | 6.33 | 6.13 | 6.20 | 6.20 | 0.49% | 23,132,540 |
| Jan 13, 2026 | 6.32 | 6.34 | 6.15 | 6.17 | 6.17 | -2.83% | 28,866,650 |
| Jan 12, 2026 | 6.40 | 6.44 | 6.30 | 6.35 | 6.35 | -0.63% | 20,897,600 |
| Jan 9, 2026 | 6.46 | 6.51 | 6.34 | 6.39 | 6.39 | -1.84% | 22,273,140 |
| Jan 8, 2026 | 6.25 | 6.54 | 6.23 | 6.51 | 6.51 | 4.33% | 29,554,840 |
| Jan 7, 2026 | 6.34 | 6.35 | 6.23 | 6.24 | 6.24 | -1.58% | 22,344,000 |
| Jan 6, 2026 | 6.30 | 6.39 | 6.27 | 6.34 | 6.34 | -0.94% | 27,589,352 |
| Jan 5, 2026 | 6.64 | 6.69 | 6.37 | 6.40 | 6.40 | -3.32% | 42,164,600 |
| Dec 31, 2025 | 6.78 | 6.90 | 6.42 | 6.62 | 6.62 | 2.16% | 46,158,041 |
| Dec 30, 2025 | 6.58 | 6.74 | 6.46 | 6.48 | 6.48 | -1.52% | 21,512,900 |
| Dec 29, 2025 | 6.42 | 6.66 | 6.35 | 6.58 | 6.58 | 2.97% | 29,965,440 |
| Dec 26, 2025 | 6.43 | 6.44 | 6.34 | 6.39 | 6.39 | -0.62% | 16,291,600 |
| Dec 25, 2025 | 6.28 | 6.43 | 6.25 | 6.43 | 6.43 | 2.39% | 21,105,110 |
| Dec 24, 2025 | 6.04 | 6.41 | 6.00 | 6.28 | 6.28 | 5.02% | 29,629,510 |
| Dec 23, 2025 | 6.08 | 6.09 | 5.96 | 5.98 | 5.98 | -1.16% | 13,642,360 |
| Dec 22, 2025 | 6.05 | 6.13 | 5.99 | 6.05 | 6.05 | 0.67% | 14,178,500 |
| Dec 19, 2025 | 5.93 | 6.03 | 5.90 | 6.01 | 6.01 | 2.04% | 15,429,301 |
| Dec 18, 2025 | 5.88 | 6.00 | 5.84 | 5.89 | 5.89 | - | 15,863,380 |
| Dec 17, 2025 | 5.96 | 6.05 | 5.74 | 5.89 | 5.89 | -1.51% | 24,062,000 |
| Dec 16, 2025 | 6.26 | 6.28 | 5.96 | 5.98 | 5.98 | -4.93% | 29,670,000 |
| Dec 15, 2025 | 6.25 | 6.34 | 6.20 | 6.29 | 6.29 | -0.32% | 21,509,970 |
| Dec 12, 2025 | 6.32 | 6.49 | 6.24 | 6.31 | 6.31 | -4.10% | 45,334,800 |
| Dec 11, 2025 | 6.81 | 7.15 | 6.35 | 6.58 | 6.58 | 0.92% | 97,600,080 |
| Dec 10, 2025 | 6.40 | 6.54 | 6.38 | 6.52 | 6.52 | 1.09% | 18,333,000 |
| Dec 9, 2025 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | 0.47% | 18,671,050 |
| Dec 8, 2025 | 6.45 | 6.49 | 6.39 | 6.42 | 6.42 | -0.77% | 21,447,200 |
| Dec 5, 2025 | 6.14 | 6.48 | 6.10 | 6.47 | 6.47 | 5.03% | 34,717,003 |
| Dec 4, 2025 | 6.21 | 6.25 | 6.08 | 6.16 | 6.16 | -0.81% | 18,422,100 |
| Dec 3, 2025 | 6.30 | 6.31 | 6.19 | 6.21 | 6.21 | -1.27% | 21,738,500 |
| Dec 2, 2025 | 6.21 | 6.35 | 6.12 | 6.29 | 6.29 | 1.13% | 27,125,090 |
| Dec 1, 2025 | 6.41 | 6.44 | 6.19 | 6.22 | 6.22 | -3.72% | 32,083,400 |
| Nov 28, 2025 | 6.34 | 6.46 | 6.27 | 6.46 | 6.46 | 1.89% | 23,151,900 |
| Nov 27, 2025 | 6.40 | 6.46 | 6.33 | 6.34 | 6.34 | -1.40% | 20,965,500 |
| Nov 26, 2025 | 6.49 | 6.58 | 6.39 | 6.43 | 6.43 | 0.47% | 27,219,842 |
| Nov 25, 2025 | 6.43 | 6.47 | 6.36 | 6.40 | 6.40 | -0.47% | 20,071,700 |
| Nov 24, 2025 | 6.35 | 6.46 | 6.26 | 6.43 | 6.43 | 1.42% | 28,548,360 |
| Nov 21, 2025 | 6.63 | 6.69 | 6.33 | 6.34 | 6.34 | -5.37% | 34,098,938 |
| Nov 20, 2025 | 6.87 | 6.99 | 6.66 | 6.70 | 6.70 | -2.62% | 31,320,180 |
| Nov 19, 2025 | 6.98 | 7.05 | 6.79 | 6.88 | 6.88 | -1.85% | 34,249,670 |
| Nov 18, 2025 | 7.14 | 7.20 | 6.95 | 7.01 | 7.01 | -2.09% | 54,158,290 |
| Nov 17, 2025 | 7.18 | 7.46 | 7.10 | 7.16 | 7.16 | 0.42% | 67,047,520 |
| Nov 14, 2025 | 7.00 | 7.33 | 6.97 | 7.13 | 7.13 | 1.13% | 65,435,680 |
| Nov 13, 2025 | 6.88 | 7.13 | 6.82 | 7.05 | 7.05 | 1.44% | 58,541,690 |
| Nov 12, 2025 | 6.87 | 6.95 | 6.72 | 6.95 | 6.95 | 0.58% | 51,906,140 |
| Nov 11, 2025 | 6.73 | 7.17 | 6.70 | 6.91 | 6.91 | 2.67% | 82,923,360 |
| Nov 10, 2025 | 6.40 | 6.86 | 6.39 | 6.73 | 6.73 | 5.32% | 80,178,090 |
| Nov 7, 2025 | 6.44 | 6.49 | 6.36 | 6.39 | 6.39 | 0.31% | 42,793,340 |
| Nov 6, 2025 | 6.53 | 6.56 | 6.34 | 6.37 | 6.37 | -3.34% | 47,325,600 |
| Nov 5, 2025 | 6.44 | 6.61 | 6.39 | 6.59 | 6.59 | 1.38% | 64,604,790 |
| Nov 4, 2025 | 6.35 | 6.56 | 6.30 | 6.50 | 6.50 | 0.15% | 60,232,990 |
| Nov 3, 2025 | 6.39 | 6.61 | 6.25 | 6.49 | 6.49 | 0.31% | 85,828,460 |
| Oct 31, 2025 | 6.77 | 6.86 | 6.47 | 6.47 | 6.47 | -10.01% | 141,030,500 |
| Oct 30, 2025 | 6.82 | 7.50 | 6.50 | 7.19 | 7.19 | 2.71% | 175,816,800 |
| Oct 29, 2025 | 7.98 | 8.43 | 7.00 | 7.00 | 7.00 | -8.62% | 207,288,900 |
| Oct 28, 2025 | 7.60 | 7.66 | 7.31 | 7.66 | 7.66 | 10.06% | 53,463,120 |
| Oct 27, 2025 | 6.65 | 6.96 | 6.64 | 6.96 | 6.96 | 9.95% | 75,378,610 |
| Oct 24, 2025 | 5.77 | 6.33 | 5.69 | 6.33 | 6.33 | 10.09% | 51,575,140 |
| Oct 23, 2025 | 5.89 | 5.93 | 5.67 | 5.75 | 5.75 | -1.03% | 35,546,910 |
| Oct 22, 2025 | 5.57 | 6.15 | 5.57 | 5.81 | 5.81 | 3.75% | 60,270,940 |
| Oct 21, 2025 | 5.45 | 5.60 | 5.39 | 5.60 | 5.60 | 2.75% | 22,296,820 |
| Oct 20, 2025 | 5.51 | 5.52 | 5.42 | 5.45 | 5.45 | 0.37% | 12,288,950 |
| Oct 17, 2025 | 5.55 | 5.58 | 5.40 | 5.43 | 5.43 | -2.34% | 20,488,400 |
| Oct 16, 2025 | 5.63 | 5.71 | 5.55 | 5.56 | 5.56 | -1.24% | 24,799,200 |
| Oct 15, 2025 | 5.65 | 5.68 | 5.56 | 5.63 | 5.63 | 1.08% | 25,822,890 |
| Oct 14, 2025 | 5.55 | 5.65 | 5.51 | 5.57 | 5.57 | 0.72% | 28,041,000 |
| Oct 13, 2025 | 5.32 | 5.60 | 5.28 | 5.53 | 5.53 | 0.73% | 25,144,820 |
| Oct 10, 2025 | 5.37 | 5.57 | 5.36 | 5.49 | 5.49 | 1.48% | 20,028,240 |