Qingdao Doublestar Co., Ltd. Class A 000599
SZSE · China · Consumer Durables
CNY 4.47+0.04 (+0.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.47 | +0.90% | CNY 4.47 | CNY 4.50 | CNY 4.41 | 8.85M |
| 2026-09-29 | CNY 4.43 | +0.45% | CNY 4.40 | CNY 4.47 | CNY 4.39 | 7.91M |
| 2026-09-28 | CNY 4.41 | -0.90% | CNY 4.45 | CNY 4.48 | CNY 4.39 | 9.50M |
| 2026-09-24 | CNY 4.45 | -0.67% | CNY 4.48 | CNY 4.51 | CNY 4.44 | 8.08M |
| 2026-09-23 | CNY 4.48 | -1.10% | CNY 4.53 | CNY 4.54 | CNY 4.46 | 8.09M |
| 2026-09-22 | CNY 4.53 | -1.09% | CNY 4.58 | CNY 4.61 | CNY 4.51 | 8.19M |
| 2026-09-21 | CNY 4.58 | +1.55% | CNY 4.51 | CNY 4.59 | CNY 4.48 | 10.96M |
| 2026-09-18 | CNY 4.51 | -1.96% | CNY 4.60 | CNY 4.61 | CNY 4.51 | 16.67M |
| 2026-09-17 | CNY 4.60 | 0.00% | CNY 4.59 | CNY 4.60 | CNY 4.49 | 8.82M |
| 2026-09-16 | CNY 4.60 | +0.66% | CNY 4.57 | CNY 4.63 | CNY 4.52 | 10.02M |
| 2026-09-15 | CNY 4.57 | -2.77% | CNY 4.67 | CNY 4.71 | CNY 4.55 | 10.22M |
| 2026-09-14 | CNY 4.70 | +0.86% | CNY 4.65 | CNY 4.75 | CNY 4.64 | 10.73M |
| 2026-09-11 | CNY 4.66 | -2.31% | CNY 4.75 | CNY 4.76 | CNY 4.62 | 10.02M |
| 2026-09-10 | CNY 4.77 | -0.21% | CNY 4.75 | CNY 4.81 | CNY 4.70 | 8.35M |
| 2026-09-09 | CNY 4.78 | +0.21% | CNY 4.77 | CNY 4.79 | CNY 4.72 | 9.49M |
| 2026-09-08 | CNY 4.77 | +1.71% | CNY 4.69 | CNY 4.77 | CNY 4.68 | 8.52M |
| 2026-09-07 | CNY 4.69 | -0.85% | CNY 4.73 | CNY 4.75 | CNY 4.68 | 9.21M |
| 2026-09-04 | CNY 4.73 | +0.42% | CNY 4.75 | CNY 4.78 | CNY 4.70 | 8.02M |
| 2026-09-03 | CNY 4.71 | -1.26% | CNY 4.79 | CNY 4.82 | CNY 4.70 | 5.79M |
| 2026-09-02 | CNY 4.77 | -2.05% | CNY 4.87 | CNY 4.87 | CNY 4.73 | 7.96M |
| 2026-09-01 | CNY 4.87 | +1.04% | CNY 4.80 | CNY 4.91 | CNY 4.79 | 8.56M |
| 2026-08-31 | CNY 4.82 | +1.05% | CNY 4.72 | CNY 4.84 | CNY 4.71 | 8.57M |
| 2026-08-28 | CNY 4.77 | +0.85% | CNY 4.71 | CNY 4.78 | CNY 4.71 | 6.87M |
| 2026-08-27 | CNY 4.73 | -0.84% | CNY 4.75 | CNY 4.78 | CNY 4.72 | 7.34M |
| 2026-08-26 | CNY 4.77 | +0.85% | CNY 4.71 | CNY 4.79 | CNY 4.70 | 7.63M |
| 2026-08-25 | CNY 4.73 | +2.60% | CNY 4.60 | CNY 4.75 | CNY 4.57 | 9.61M |
| 2026-08-24 | CNY 4.61 | -1.07% | CNY 4.69 | CNY 4.69 | CNY 4.59 | 8.15M |
| 2026-08-21 | CNY 4.66 | -0.85% | CNY 4.66 | CNY 4.73 | CNY 4.59 | 9.97M |
| 2026-08-20 | CNY 4.70 | +2.62% | CNY 4.65 | CNY 4.71 | CNY 4.61 | 10.95M |
| 2026-08-19 | CNY 4.58 | -3.98% | CNY 4.74 | CNY 4.79 | CNY 4.58 | 12.67M |
| 2026-08-18 | CNY 4.77 | -1.24% | CNY 4.81 | CNY 4.84 | CNY 4.74 | 9.59M |
| 2026-08-17 | CNY 4.83 | +1.26% | CNY 4.76 | CNY 4.86 | CNY 4.71 | 14.65M |
| 2026-08-14 | CNY 4.77 | -2.85% | CNY 4.94 | CNY 4.96 | CNY 4.65 | 17.96M |
| 2026-08-13 | CNY 4.91 | -2.96% | CNY 5.07 | CNY 5.08 | CNY 4.90 | 13.61M |
| 2026-08-12 | CNY 5.06 | +1.20% | CNY 5.01 | CNY 5.09 | CNY 4.97 | 9.57M |
| 2026-08-11 | CNY 5.00 | -0.40% | CNY 5.06 | CNY 5.06 | CNY 4.97 | 8.26M |
| 2026-08-10 | CNY 5.02 | +2.66% | CNY 4.89 | CNY 5.02 | CNY 4.88 | 11.74M |
| 2026-08-07 | CNY 4.89 | -2.00% | CNY 4.99 | CNY 5.02 | CNY 4.84 | 12.05M |
| 2026-08-06 | CNY 4.99 | +0.81% | CNY 4.94 | CNY 5.00 | CNY 4.87 | 12.12M |
| 2026-08-05 | CNY 4.95 | -0.20% | CNY 4.95 | CNY 5.04 | CNY 4.90 | 15.50M |
| 2026-08-04 | CNY 4.96 | +0.61% | CNY 4.93 | CNY 4.97 | CNY 4.83 | 16.41M |
| 2026-08-03 | CNY 4.93 | +4.45% | CNY 4.87 | CNY 4.94 | CNY 4.69 | 21.81M |
| 2026-07-31 | CNY 4.72 | +2.16% | CNY 4.63 | CNY 4.72 | CNY 4.60 | 15.77M |
| 2026-07-30 | CNY 4.62 | +0.65% | CNY 4.59 | CNY 4.67 | CNY 4.56 | 11.51M |
| 2026-07-29 | CNY 4.59 | +1.55% | CNY 4.51 | CNY 4.63 | CNY 4.51 | 10.54M |
| 2026-07-28 | CNY 4.52 | +0.89% | CNY 4.48 | CNY 4.58 | CNY 4.44 | 10.80M |
| 2026-07-27 | CNY 4.48 | +3.70% | CNY 4.32 | CNY 4.49 | CNY 4.31 | 14.33M |
| 2026-07-24 | CNY 4.32 | -3.14% | CNY 4.43 | CNY 4.47 | CNY 4.32 | 9.97M |
| 2026-07-23 | CNY 4.46 | +4.21% | CNY 4.22 | CNY 4.46 | CNY 4.22 | 14.62M |
| 2026-07-22 | CNY 4.28 | -2.51% | CNY 4.34 | CNY 4.42 | CNY 4.26 | 14.34M |
| 2026-07-21 | CNY 4.39 | -2.01% | CNY 4.48 | CNY 4.49 | CNY 4.32 | 17.43M |
| 2026-07-20 | CNY 4.48 | +0.67% | CNY 4.44 | CNY 4.57 | CNY 4.40 | 19.94M |
| 2026-07-17 | CNY 4.45 | -2.20% | CNY 4.55 | CNY 4.64 | CNY 4.41 | 17.96M |
| 2026-07-16 | CNY 4.55 | +1.11% | CNY 4.47 | CNY 4.57 | CNY 4.43 | 14.53M |
| 2026-07-15 | CNY 4.50 | +2.51% | CNY 4.44 | CNY 4.58 | CNY 4.42 | 18.37M |
| 2026-07-14 | CNY 4.39 | +3.29% | CNY 4.21 | CNY 4.39 | CNY 4.21 | 13.05M |
| 2026-07-13 | CNY 4.25 | -2.97% | CNY 4.37 | CNY 4.37 | CNY 4.17 | 13.96M |
| 2026-07-10 | CNY 4.38 | +3.06% | CNY 4.23 | CNY 4.43 | CNY 4.21 | 15.47M |
| 2026-07-09 | CNY 4.25 | 0.00% | CNY 4.22 | CNY 4.28 | CNY 4.16 | 12.50M |
| 2026-07-08 | CNY 4.25 | +0.71% | CNY 4.21 | CNY 4.25 | CNY 4.15 | 11.40M |
| 2026-07-07 | CNY 4.22 | -2.76% | CNY 4.36 | CNY 4.36 | CNY 4.18 | 10.90M |
| 2026-07-06 | CNY 4.34 | -1.59% | CNY 4.45 | CNY 4.45 | CNY 4.32 | 12.82M |
| 2026-07-03 | CNY 4.41 | +2.08% | CNY 4.34 | CNY 4.46 | CNY 4.33 | 15.53M |
| 2026-07-02 | CNY 4.32 | 0.00% | CNY 4.30 | CNY 4.42 | CNY 4.29 | 12.80M |
| 2026-07-01 | CNY 4.32 | +2.37% | CNY 4.22 | CNY 4.38 | CNY 4.20 | 15.98M |
| 2026-06-30 | CNY 4.22 | -0.94% | CNY 4.25 | CNY 4.28 | CNY 4.19 | 11.64M |
| 2026-06-29 | CNY 4.26 | -1.16% | CNY 4.32 | CNY 4.32 | CNY 4.12 | 17.60M |
| 2026-06-26 | CNY 4.31 | -2.05% | CNY 4.40 | CNY 4.40 | CNY 4.31 | 16.26M |
| 2026-06-25 | CNY 4.40 | -1.57% | CNY 4.46 | CNY 4.48 | CNY 4.37 | 12.80M |
| 2026-06-24 | CNY 4.47 | -3.25% | CNY 4.63 | CNY 4.64 | CNY 4.45 | 12.41M |
| 2026-06-23 | CNY 4.62 | 0.00% | CNY 4.61 | CNY 4.74 | CNY 4.61 | 14.54M |
| 2026-06-22 | CNY 4.62 | -1.07% | CNY 4.63 | CNY 4.64 | CNY 4.45 | 16.30M |
| 2026-06-18 | CNY 4.67 | -1.48% | CNY 4.75 | CNY 4.83 | CNY 4.63 | 15.36M |
| 2026-06-17 | CNY 4.74 | -0.42% | CNY 4.78 | CNY 4.88 | CNY 4.72 | 11.91M |
| 2026-06-16 | CNY 4.76 | -2.06% | CNY 4.81 | CNY 4.82 | CNY 4.73 | 11.10M |
| 2026-06-15 | CNY 4.86 | +1.04% | CNY 4.81 | CNY 4.94 | CNY 4.80 | 14.65M |
| 2026-06-12 | CNY 4.81 | +0.21% | CNY 4.85 | CNY 4.88 | CNY 4.74 | 13.47M |
| 2026-06-11 | CNY 4.80 | -1.44% | CNY 4.79 | CNY 4.88 | CNY 4.77 | 10.95M |
| 2026-06-10 | CNY 4.87 | -1.42% | CNY 4.91 | CNY 5.02 | CNY 4.79 | 15.42M |
| 2026-06-09 | CNY 4.94 | -0.80% | CNY 5.01 | CNY 5.07 | CNY 4.83 | 18.81M |
| 2026-06-08 | CNY 4.98 | -2.35% | CNY 4.98 | CNY 5.31 | CNY 4.90 | 27.96M |
| 2026-06-05 | CNY 5.10 | +1.39% | CNY 5.16 | CNY 5.50 | CNY 5.09 | 40.74M |
| 2026-06-04 | CNY 5.03 | -2.52% | CNY 5.11 | CNY 5.17 | CNY 4.97 | 10.80M |
| 2026-06-03 | CNY 5.16 | +0.58% | CNY 5.11 | CNY 5.18 | CNY 5.09 | 11.70M |
| 2026-06-02 | CNY 5.13 | -0.58% | CNY 5.15 | CNY 5.17 | CNY 5.03 | 11.96M |
| 2026-06-01 | CNY 5.16 | +1.78% | CNY 5.05 | CNY 5.19 | CNY 5.01 | 12.16M |
| 2026-05-29 | CNY 5.07 | -2.50% | CNY 5.22 | CNY 5.28 | CNY 5.03 | 13.87M |
| 2026-05-28 | CNY 5.20 | +0.78% | CNY 5.18 | CNY 5.26 | CNY 5.09 | 12.65M |
| 2026-05-27 | CNY 5.16 | -5.15% | CNY 5.42 | CNY 5.44 | CNY 5.11 | 20.39M |
| 2026-05-26 | CNY 5.44 | -0.55% | CNY 5.42 | CNY 5.49 | CNY 5.36 | 11.96M |