Qingdao Doublestar Co.,Ltd (SHE:000599)
China
· Delayed Price · Currency is CNY 5.97
+0.21 (3.65%)
Apr 30, 2026, 1:35 PM CST
SHE:000599 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.53 | 5.94 | 5.53 | 5.76 | 5.76 | 6.67% | 52,459,501 |
| Apr 28, 2026 | 5.32 | 5.44 | 5.30 | 5.40 | 5.40 | 1.12% | 14,377,155 |
| Apr 27, 2026 | 5.28 | 5.35 | 5.22 | 5.34 | 5.34 | 0.95% | 12,709,900 |
| Apr 24, 2026 | 5.34 | 5.43 | 5.27 | 5.29 | 5.29 | -1.31% | 11,128,439 |
| Apr 23, 2026 | 5.31 | 5.48 | 5.20 | 5.36 | 5.36 | 0.37% | 19,135,300 |
| Apr 22, 2026 | 5.27 | 5.35 | 5.27 | 5.34 | 5.34 | 0.56% | 8,134,800 |
| Apr 21, 2026 | 5.36 | 5.36 | 5.26 | 5.31 | 5.31 | -0.93% | 12,430,340 |
| Apr 20, 2026 | 5.38 | 5.40 | 5.32 | 5.36 | 5.36 | -0.56% | 10,203,300 |
| Apr 17, 2026 | 5.43 | 5.44 | 5.34 | 5.39 | 5.39 | -0.92% | 10,032,600 |
| Apr 16, 2026 | 5.38 | 5.46 | 5.35 | 5.44 | 5.44 | 1.49% | 11,286,100 |
| Apr 15, 2026 | 5.53 | 5.53 | 5.33 | 5.36 | 5.36 | -2.90% | 16,603,100 |
| Apr 14, 2026 | 5.56 | 5.64 | 5.47 | 5.52 | 5.52 | -0.72% | 13,947,320 |
| Apr 13, 2026 | 5.44 | 5.65 | 5.44 | 5.56 | 5.56 | 1.83% | 19,799,500 |
| Apr 10, 2026 | 5.41 | 5.57 | 5.37 | 5.46 | 5.46 | 1.68% | 15,589,870 |
| Apr 9, 2026 | 5.50 | 5.51 | 5.34 | 5.37 | 5.37 | -2.72% | 14,343,530 |
| Apr 8, 2026 | 5.45 | 5.54 | 5.42 | 5.52 | 5.52 | 3.18% | 14,242,800 |
| Apr 7, 2026 | 5.35 | 5.38 | 5.29 | 5.35 | 5.35 | 0.19% | 12,382,010 |
| Apr 3, 2026 | 5.47 | 5.49 | 5.27 | 5.34 | 5.34 | -1.29% | 18,186,790 |
| Apr 2, 2026 | 5.80 | 5.80 | 5.36 | 5.41 | 5.41 | -6.72% | 28,894,250 |
| Apr 1, 2026 | 5.90 | 5.91 | 5.77 | 5.80 | 5.80 | - | 15,188,334 |
| Mar 31, 2026 | 5.94 | 6.03 | 5.80 | 5.80 | 5.80 | -2.36% | 16,850,490 |
| Mar 30, 2026 | 5.80 | 5.99 | 5.70 | 5.94 | 5.94 | 0.17% | 19,696,700 |
| Mar 27, 2026 | 6.30 | 6.30 | 5.92 | 5.93 | 5.93 | -3.10% | 35,290,700 |
| Mar 26, 2026 | 6.12 | 6.20 | 6.06 | 6.12 | 6.12 | 0.16% | 11,080,900 |
| Mar 25, 2026 | 6.06 | 6.14 | 6.02 | 6.11 | 6.11 | 1.16% | 14,706,500 |
| Mar 24, 2026 | 5.95 | 6.04 | 5.80 | 6.04 | 6.04 | 4.32% | 15,469,500 |
| Mar 23, 2026 | 6.06 | 6.09 | 5.73 | 5.79 | 5.79 | -6.01% | 24,472,780 |
| Mar 20, 2026 | 6.38 | 6.40 | 6.13 | 6.16 | 6.16 | -2.84% | 16,155,100 |
| Mar 19, 2026 | 6.50 | 6.53 | 6.31 | 6.34 | 6.34 | -3.50% | 16,099,300 |
| Mar 18, 2026 | 6.51 | 6.58 | 6.45 | 6.57 | 6.57 | 0.92% | 13,085,980 |
| Mar 17, 2026 | 6.67 | 6.72 | 6.48 | 6.51 | 6.51 | -1.66% | 15,736,800 |
| Mar 16, 2026 | 6.74 | 6.80 | 6.57 | 6.62 | 6.62 | -2.22% | 17,280,433 |
| Mar 13, 2026 | 6.90 | 7.09 | 6.73 | 6.77 | 6.77 | -2.03% | 22,929,133 |
| Mar 12, 2026 | 6.79 | 7.02 | 6.71 | 6.91 | 6.91 | 1.47% | 25,588,960 |
| Mar 11, 2026 | 6.93 | 6.97 | 6.76 | 6.81 | 6.81 | -1.16% | 18,653,950 |
| 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 |