Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (SHE:000619)
China
· Delayed Price · Currency is CNY 6.13
+0.12 (2.00%)
Apr 29, 2026, 3:04 PM CST
SHE:000619 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.03 | 6.18 | 5.96 | 6.13 | 6.13 | 2.00% | 9,036,877 |
| Apr 28, 2026 | 6.02 | 6.06 | 5.95 | 6.01 | 6.01 | -0.17% | 7,536,007 |
| Apr 27, 2026 | 5.90 | 6.05 | 5.74 | 6.02 | 6.02 | 1.18% | 10,606,834 |
| Apr 24, 2026 | 5.89 | 5.98 | 5.81 | 5.95 | 5.95 | 1.19% | 7,201,090 |
| Apr 23, 2026 | 5.94 | 5.96 | 5.83 | 5.88 | 5.88 | -0.34% | 5,892,600 |
| Apr 22, 2026 | 5.85 | 5.93 | 5.79 | 5.90 | 5.90 | 0.68% | 6,290,100 |
| Apr 21, 2026 | 5.89 | 5.90 | 5.80 | 5.86 | 5.86 | - | 5,724,610 |
| Apr 20, 2026 | 5.83 | 5.88 | 5.79 | 5.86 | 5.86 | 0.86% | 5,798,800 |
| Apr 17, 2026 | 5.85 | 5.90 | 5.80 | 5.81 | 5.81 | -1.19% | 8,399,100 |
| Apr 16, 2026 | 5.76 | 5.89 | 5.68 | 5.88 | 5.88 | 2.98% | 8,153,794 |
| Apr 15, 2026 | 5.86 | 5.87 | 5.71 | 5.71 | 5.71 | -2.23% | 7,060,900 |
| Apr 14, 2026 | 6.00 | 6.00 | 5.75 | 5.84 | 5.84 | -1.02% | 8,721,284 |
| Apr 13, 2026 | 5.90 | 5.90 | 5.76 | 5.90 | 5.90 | 0.34% | 7,539,390 |
| Apr 10, 2026 | 5.79 | 5.93 | 5.79 | 5.88 | 5.88 | 1.91% | 7,931,500 |
| Apr 9, 2026 | 5.89 | 5.90 | 5.74 | 5.77 | 5.77 | -1.87% | 8,089,100 |
| Apr 8, 2026 | 5.88 | 5.92 | 5.81 | 5.88 | 5.88 | 2.08% | 9,726,200 |
| Apr 7, 2026 | 5.54 | 5.78 | 5.42 | 5.76 | 5.76 | 4.35% | 11,989,300 |
| Apr 3, 2026 | 5.89 | 5.89 | 5.50 | 5.52 | 5.52 | -6.28% | 11,675,530 |
| Apr 2, 2026 | 6.00 | 6.02 | 5.79 | 5.89 | 5.89 | -1.01% | 7,936,324 |
| Apr 1, 2026 | 6.10 | 6.15 | 5.90 | 5.95 | 5.95 | -0.17% | 8,383,701 |
| Mar 31, 2026 | 6.04 | 6.25 | 5.95 | 5.96 | 5.96 | -1.16% | 10,988,770 |
| Mar 30, 2026 | 5.73 | 6.05 | 5.73 | 6.03 | 6.03 | 1.01% | 15,154,210 |
| Mar 27, 2026 | 5.79 | 5.99 | 5.79 | 5.97 | 5.97 | 1.88% | 6,239,306 |
| Mar 26, 2026 | 5.89 | 6.02 | 5.82 | 5.86 | 5.86 | -1.18% | 5,529,000 |
| Mar 25, 2026 | 5.80 | 5.95 | 5.78 | 5.93 | 5.93 | 2.42% | 6,815,004 |
| Mar 24, 2026 | 5.70 | 5.80 | 5.49 | 5.79 | 5.79 | 6.43% | 13,029,990 |
| Mar 23, 2026 | 5.80 | 5.82 | 5.40 | 5.44 | 5.44 | -7.33% | 12,735,200 |
| Mar 20, 2026 | 6.11 | 6.18 | 5.86 | 5.87 | 5.87 | -3.93% | 9,815,700 |
| Mar 19, 2026 | 6.28 | 6.32 | 6.06 | 6.11 | 6.11 | -3.32% | 7,508,102 |
| Mar 18, 2026 | 6.26 | 6.33 | 6.20 | 6.32 | 6.32 | 0.96% | 5,858,810 |
| Mar 17, 2026 | 6.37 | 6.43 | 6.25 | 6.26 | 6.26 | -1.42% | 7,086,411 |
| Mar 16, 2026 | 6.37 | 6.47 | 6.30 | 6.35 | 6.35 | -0.31% | 8,113,400 |
| Mar 13, 2026 | 6.35 | 6.50 | 6.33 | 6.37 | 6.37 | 0.31% | 8,128,800 |
| Mar 12, 2026 | 6.48 | 6.49 | 6.32 | 6.35 | 6.35 | -1.55% | 7,288,200 |
| Mar 11, 2026 | 6.57 | 6.57 | 6.43 | 6.45 | 6.45 | -1.38% | 7,222,890 |
| Mar 10, 2026 | 6.45 | 6.54 | 6.40 | 6.54 | 6.54 | 2.35% | 6,992,300 |
| Mar 9, 2026 | 6.48 | 6.52 | 6.34 | 6.39 | 6.39 | -1.39% | 8,295,101 |
| Mar 6, 2026 | 6.23 | 6.49 | 6.20 | 6.48 | 6.48 | 3.68% | 12,294,200 |
| Mar 5, 2026 | 6.26 | 6.35 | 6.21 | 6.25 | 6.25 | 1.46% | 7,243,400 |
| Mar 4, 2026 | 6.15 | 6.26 | 6.11 | 6.16 | 6.16 | -0.48% | 7,916,000 |
| Mar 3, 2026 | 6.32 | 6.39 | 6.19 | 6.19 | 6.19 | -1.43% | 9,915,000 |
| Mar 2, 2026 | 6.44 | 6.52 | 6.22 | 6.28 | 6.28 | -3.38% | 11,064,900 |
| Feb 27, 2026 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | -0.76% | 6,271,600 |
| Feb 26, 2026 | 6.62 | 6.66 | 6.53 | 6.55 | 6.55 | -1.06% | 6,720,601 |
| Feb 25, 2026 | 6.60 | 6.72 | 6.59 | 6.62 | 6.62 | 0.46% | 7,490,602 |
| Feb 24, 2026 | 6.45 | 6.59 | 6.45 | 6.59 | 6.59 | 2.81% | 8,423,202 |
| Feb 13, 2026 | 6.50 | 6.53 | 6.39 | 6.41 | 6.41 | -1.23% | 5,772,100 |
| Feb 12, 2026 | 6.62 | 6.64 | 6.48 | 6.49 | 6.49 | -2.11% | 7,223,000 |
| Feb 11, 2026 | 6.61 | 6.68 | 6.58 | 6.63 | 6.63 | 0.45% | 6,550,242 |
| Feb 10, 2026 | 6.67 | 6.68 | 6.58 | 6.60 | 6.60 | -0.15% | 9,009,700 |
| Feb 9, 2026 | 6.64 | 6.68 | 6.59 | 6.61 | 6.61 | 0.76% | 7,891,001 |
| Feb 6, 2026 | 6.59 | 6.67 | 6.55 | 6.56 | 6.56 | -0.61% | 7,487,900 |
| Feb 5, 2026 | 6.68 | 6.70 | 6.60 | 6.60 | 6.60 | -0.90% | 8,935,700 |
| Feb 4, 2026 | 6.53 | 6.68 | 6.50 | 6.66 | 6.66 | 2.46% | 10,953,600 |
| Feb 3, 2026 | 6.43 | 6.53 | 6.38 | 6.50 | 6.50 | 2.04% | 9,645,300 |
| Feb 2, 2026 | 6.55 | 6.56 | 6.37 | 6.37 | 6.37 | -2.30% | 10,523,400 |
| Jan 30, 2026 | 6.43 | 6.55 | 6.36 | 6.52 | 6.52 | 0.62% | 11,103,500 |
| Jan 29, 2026 | 6.49 | 6.60 | 6.42 | 6.48 | 6.48 | -0.15% | 9,666,900 |
| Jan 28, 2026 | 6.56 | 6.61 | 6.47 | 6.49 | 6.49 | -1.67% | 13,626,300 |
| Jan 27, 2026 | 6.55 | 6.81 | 6.36 | 6.60 | 6.60 | 0.76% | 15,584,960 |
| Jan 26, 2026 | 6.55 | 6.61 | 6.48 | 6.55 | 6.55 | 0.15% | 11,385,500 |
| Jan 23, 2026 | 6.54 | 6.56 | 6.47 | 6.54 | 6.54 | -0.15% | 8,634,876 |
| Jan 22, 2026 | 6.50 | 6.56 | 6.43 | 6.55 | 6.55 | 1.39% | 8,292,157 |
| Jan 21, 2026 | 6.33 | 6.48 | 6.31 | 6.46 | 6.46 | 1.25% | 9,357,400 |
| Jan 20, 2026 | 6.33 | 6.39 | 6.26 | 6.38 | 6.38 | 1.27% | 9,536,900 |
| Jan 19, 2026 | 6.07 | 6.32 | 6.06 | 6.30 | 6.30 | 3.62% | 10,324,700 |
| Jan 16, 2026 | 6.15 | 6.19 | 6.04 | 6.08 | 6.08 | -0.98% | 8,255,500 |
| Jan 15, 2026 | 6.16 | 6.21 | 6.11 | 6.14 | 6.14 | -0.81% | 6,791,509 |
| Jan 14, 2026 | 6.22 | 6.28 | 6.10 | 6.19 | 6.19 | -0.80% | 12,706,300 |
| Jan 13, 2026 | 6.29 | 6.33 | 6.22 | 6.24 | 6.24 | -0.79% | 10,558,500 |
| Jan 12, 2026 | 6.22 | 6.30 | 6.19 | 6.29 | 6.29 | 1.13% | 10,632,890 |
| Jan 9, 2026 | 6.22 | 6.28 | 6.14 | 6.22 | 6.22 | - | 8,468,990 |
| Jan 8, 2026 | 6.12 | 6.24 | 6.06 | 6.22 | 6.22 | 1.80% | 8,649,400 |
| Jan 7, 2026 | 6.22 | 6.27 | 6.10 | 6.11 | 6.11 | -1.61% | 8,398,600 |
| Jan 6, 2026 | 6.20 | 6.31 | 6.13 | 6.21 | 6.21 | 0.32% | 9,445,600 |
| Jan 5, 2026 | 6.21 | 6.28 | 6.17 | 6.19 | 6.19 | -0.32% | 8,990,800 |
| Dec 31, 2025 | 6.20 | 6.24 | 6.10 | 6.21 | 6.21 | - | 6,485,300 |
| Dec 30, 2025 | 6.29 | 6.32 | 6.20 | 6.21 | 6.21 | -1.27% | 5,271,400 |
| Dec 29, 2025 | 6.31 | 6.35 | 6.24 | 6.29 | 6.29 | -0.63% | 6,242,600 |
| Dec 26, 2025 | 6.32 | 6.40 | 6.29 | 6.33 | 6.33 | 0.16% | 8,169,400 |
| Dec 25, 2025 | 6.26 | 6.36 | 6.21 | 6.32 | 6.32 | 0.80% | 6,366,200 |
| Dec 24, 2025 | 6.24 | 6.30 | 6.17 | 6.27 | 6.27 | 0.80% | 6,124,900 |
| Dec 23, 2025 | 6.23 | 6.26 | 6.16 | 6.22 | 6.22 | -0.16% | 6,336,700 |
| Dec 22, 2025 | 6.22 | 6.33 | 6.16 | 6.23 | 6.23 | 0.32% | 9,434,300 |
| Dec 19, 2025 | 6.11 | 6.21 | 6.07 | 6.21 | 6.21 | 2.31% | 7,554,500 |
| Dec 18, 2025 | 5.97 | 6.11 | 5.93 | 6.07 | 6.07 | 1.34% | 7,647,400 |
| Dec 17, 2025 | 6.06 | 6.08 | 5.87 | 5.99 | 5.99 | -1.16% | 8,734,010 |
| Dec 16, 2025 | 6.19 | 6.21 | 6.05 | 6.06 | 6.06 | -1.94% | 8,320,401 |
| Dec 15, 2025 | 6.14 | 6.22 | 6.06 | 6.18 | 6.18 | 1.31% | 8,860,546 |
| Dec 12, 2025 | 6.23 | 6.30 | 6.09 | 6.10 | 6.10 | -2.09% | 11,752,800 |
| Dec 11, 2025 | 6.40 | 6.41 | 6.22 | 6.23 | 6.23 | -2.66% | 8,544,500 |
| Dec 10, 2025 | 6.44 | 6.49 | 6.36 | 6.40 | 6.40 | -1.08% | 9,597,701 |
| Dec 9, 2025 | 6.53 | 6.57 | 6.43 | 6.47 | 6.47 | -1.37% | 9,362,906 |
| Dec 8, 2025 | 6.55 | 6.61 | 6.51 | 6.56 | 6.56 | 0.15% | 8,446,900 |
| Dec 5, 2025 | 6.39 | 6.57 | 6.35 | 6.55 | 6.55 | 2.34% | 12,909,300 |
| Dec 4, 2025 | 6.52 | 6.55 | 6.37 | 6.40 | 6.40 | -1.99% | 10,973,500 |
| Dec 3, 2025 | 6.56 | 6.60 | 6.48 | 6.53 | 6.53 | -0.76% | 10,894,230 |
| Dec 2, 2025 | 6.52 | 6.60 | 6.43 | 6.58 | 6.58 | 0.77% | 11,634,600 |
| Dec 1, 2025 | 6.51 | 6.63 | 6.49 | 6.53 | 6.53 | 0.31% | 12,620,700 |
| Nov 28, 2025 | 6.38 | 6.52 | 6.30 | 6.51 | 6.51 | 2.20% | 14,100,600 |