Skip to main content
Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China flag China · Delayed Price · Currency is CNY
6.39
-0.09 (-1.39%)
Mar 9, 2026, 3:04 PM CST

SHE:000619 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.486.526.346.396.39-1.39%8,295,101
Mar 6, 20266.236.496.206.486.483.68%12,294,200
Mar 5, 20266.266.356.216.256.251.46%7,243,400
Mar 4, 20266.156.266.116.166.16-0.48%7,916,000
Mar 3, 20266.326.396.196.196.19-1.43%9,915,000
Mar 2, 20266.446.526.226.286.28-3.38%11,064,900
Feb 27, 20266.506.556.456.506.50-0.76%6,271,600
Feb 26, 20266.626.666.536.556.55-1.06%6,720,601
Feb 25, 20266.606.726.596.626.620.46%7,490,602
Feb 24, 20266.456.596.456.596.592.81%8,423,202
Feb 13, 20266.506.536.396.416.41-1.23%5,772,100
Feb 12, 20266.626.646.486.496.49-2.11%7,223,000
Feb 11, 20266.616.686.586.636.630.45%6,550,242
Feb 10, 20266.676.686.586.606.60-0.15%9,009,700
Feb 9, 20266.646.686.596.616.610.76%7,891,001
Feb 6, 20266.596.676.556.566.56-0.61%7,487,900
Feb 5, 20266.686.706.606.606.60-0.90%8,935,700
Feb 4, 20266.536.686.506.666.662.46%10,953,600
Feb 3, 20266.436.536.386.506.502.04%9,645,300
Feb 2, 20266.556.566.376.376.37-2.30%10,523,400
Jan 30, 20266.436.556.366.526.520.62%11,103,500
Jan 29, 20266.496.606.426.486.48-0.15%9,666,900
Jan 28, 20266.566.616.476.496.49-1.67%13,626,300
Jan 27, 20266.556.816.366.606.600.76%15,584,960
Jan 26, 20266.556.616.486.556.550.15%11,385,500
Jan 23, 20266.546.566.476.546.54-0.15%8,634,876
Jan 22, 20266.506.566.436.556.551.39%8,292,157
Jan 21, 20266.336.486.316.466.461.25%9,357,400
Jan 20, 20266.336.396.266.386.381.27%9,536,900
Jan 19, 20266.076.326.066.306.303.62%10,324,700
Jan 16, 20266.156.196.046.086.08-0.98%8,255,500
Jan 15, 20266.166.216.116.146.14-0.81%6,791,509
Jan 14, 20266.226.286.106.196.19-0.80%12,706,300
Jan 13, 20266.296.336.226.246.24-0.79%10,558,500
Jan 12, 20266.226.306.196.296.291.13%10,632,890
Jan 9, 20266.226.286.146.226.22-8,468,990
Jan 8, 20266.126.246.066.226.221.80%8,649,400
Jan 7, 20266.226.276.106.116.11-1.61%8,398,600
Jan 6, 20266.206.316.136.216.210.32%9,445,600
Jan 5, 20266.216.286.176.196.19-0.32%8,990,800
Dec 31, 20256.206.246.106.216.21-6,485,300
Dec 30, 20256.296.326.206.216.21-1.27%5,271,400
Dec 29, 20256.316.356.246.296.29-0.63%6,242,600
Dec 26, 20256.326.406.296.336.330.16%8,169,400
Dec 25, 20256.266.366.216.326.320.80%6,366,200
Dec 24, 20256.246.306.176.276.270.80%6,124,900
Dec 23, 20256.236.266.166.226.22-0.16%6,336,700
Dec 22, 20256.226.336.166.236.230.32%9,434,300
Dec 19, 20256.116.216.076.216.212.31%7,554,500
Dec 18, 20255.976.115.936.076.071.34%7,647,400
Dec 17, 20256.066.085.875.995.99-1.16%8,734,010
Dec 16, 20256.196.216.056.066.06-1.94%8,320,401
Dec 15, 20256.146.226.066.186.181.31%8,860,546
Dec 12, 20256.236.306.096.106.10-2.09%11,752,800
Dec 11, 20256.406.416.226.236.23-2.66%8,544,500
Dec 10, 20256.446.496.366.406.40-1.08%9,597,701
Dec 9, 20256.536.576.436.476.47-1.37%9,362,906
Dec 8, 20256.556.616.516.566.560.15%8,446,900
Dec 5, 20256.396.576.356.556.552.34%12,909,300
Dec 4, 20256.526.556.376.406.40-1.99%10,973,500
Dec 3, 20256.566.606.486.536.53-0.76%10,894,230
Dec 2, 20256.526.606.436.586.580.77%11,634,600
Dec 1, 20256.516.636.496.536.530.31%12,620,700
Nov 28, 20256.386.526.306.516.512.20%14,100,600
Nov 27, 20256.356.416.306.376.37-11,055,001
Nov 26, 20256.426.526.356.376.37-0.31%13,614,200
Nov 25, 20256.346.436.276.396.391.75%14,031,100
Nov 24, 20256.316.326.206.286.281.45%14,403,920
Nov 21, 20256.486.576.196.196.19-5.50%26,556,500
Nov 20, 20256.536.666.496.556.550.31%21,763,800
Nov 19, 20256.696.716.486.536.53-1.95%24,450,900
Nov 18, 20256.926.926.616.666.66-4.58%38,707,150
Nov 17, 20257.107.236.936.986.98-3.32%49,409,750
Nov 14, 20257.367.587.217.227.22-6.48%76,568,250
Nov 13, 20257.508.587.087.727.72-1.91%112,356,700
Nov 12, 20257.547.877.547.877.8710.07%52,924,010
Nov 11, 20256.507.156.457.157.1510.00%20,436,410
Nov 10, 20256.466.516.446.506.500.62%6,129,158
Nov 7, 20256.466.496.406.466.46-5,971,110
Nov 6, 20256.536.536.366.466.46-1.37%7,852,558
Nov 5, 20256.396.566.366.556.551.87%11,515,310
Nov 4, 20256.306.536.276.436.431.90%13,991,200
Nov 3, 20256.216.326.176.316.311.77%6,054,713
Oct 31, 20256.156.246.146.206.200.81%5,783,808
Oct 30, 20256.216.336.146.156.15-0.97%10,419,610
Oct 29, 20256.296.296.116.216.21-1.11%6,333,400
Oct 28, 20256.196.326.196.286.280.80%5,850,700
Oct 27, 20256.316.356.196.236.23-1.11%8,356,156
Oct 24, 20256.306.476.256.306.30-0.16%12,828,300
Oct 23, 20256.186.326.186.316.311.28%8,372,801
Oct 22, 20256.126.266.116.236.231.30%7,848,002
Oct 21, 20256.016.155.956.156.153.36%8,521,602
Oct 20, 20255.925.995.905.955.951.19%5,282,500
Oct 17, 20255.926.025.875.885.88-1.18%6,614,100
Oct 16, 20255.996.035.905.955.95-0.67%5,656,400
Oct 15, 20255.966.035.915.995.991.18%6,170,800
Oct 14, 20255.956.035.915.925.92-0.17%7,326,100
Oct 13, 20255.805.955.615.935.930.34%7,934,600
Oct 10, 20255.815.955.805.915.911.72%9,181,786
Oct 9, 20255.925.955.805.815.81-0.85%9,594,874