000619 Historical data - Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. Class A | Makkler

000619 Historical data - Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.20	-0.95%	CNY 5.26	CNY 5.28	CNY 5.14	4.13M
2026-09-29	CNY 5.25	+0.57%	CNY 5.23	CNY 5.28	CNY 5.17	4.14M
2026-09-28	CNY 5.22	-0.19%	CNY 5.23	CNY 5.30	CNY 5.17	4.59M
2026-09-24	CNY 5.23	-0.38%	CNY 5.26	CNY 5.30	CNY 5.20	4.97M
2026-09-23	CNY 5.25	-0.94%	CNY 5.27	CNY 5.35	CNY 5.22	7.39M
2026-09-22	CNY 5.30	+2.51%	CNY 5.16	CNY 5.34	CNY 5.09	10.09M
2026-09-21	CNY 5.17	+3.82%	CNY 4.97	CNY 5.19	CNY 4.97	10.01M
2026-09-18	CNY 4.98	+0.40%	CNY 4.99	CNY 5.04	CNY 4.94	6.64M
2026-09-17	CNY 4.96	+1.64%	CNY 4.88	CNY 4.99	CNY 4.78	6.56M
2026-09-16	CNY 4.88	+0.83%	CNY 4.83	CNY 4.92	CNY 4.77	5.06M
2026-09-15	CNY 4.84	-3.01%	CNY 5.01	CNY 5.01	CNY 4.81	7.32M
2026-09-14	CNY 4.99	+1.22%	CNY 4.91	CNY 5.05	CNY 4.89	5.31M
2026-09-11	CNY 4.93	-2.95%	CNY 5.08	CNY 5.08	CNY 4.88	8.64M
2026-09-10	CNY 5.08	-0.78%	CNY 5.14	CNY 5.14	CNY 5.05	4.56M
2026-09-09	CNY 5.12	-0.78%	CNY 5.17	CNY 5.18	CNY 5.10	4.32M
2026-09-08	CNY 5.16	+1.38%	CNY 5.10	CNY 5.17	CNY 5.08	4.01M
2026-09-07	CNY 5.09	+0.79%	CNY 5.06	CNY 5.11	CNY 5.03	4.84M
2026-09-04	CNY 5.05	+1.00%	CNY 5.05	CNY 5.15	CNY 5.00	6.45M
2026-09-03	CNY 5.00	-1.77%	CNY 5.10	CNY 5.20	CNY 5.00	5.60M
2026-09-02	CNY 5.09	-0.97%	CNY 5.09	CNY 5.12	CNY 5.00	6.37M
2026-09-01	CNY 5.14	+1.58%	CNY 5.07	CNY 5.15	CNY 5.01	5.82M
2026-08-31	CNY 5.06	+0.60%	CNY 5.04	CNY 5.10	CNY 5.03	6.02M
2026-08-28	CNY 5.03	+1.82%	CNY 4.92	CNY 5.05	CNY 4.90	5.67M
2026-08-27	CNY 4.94	-0.80%	CNY 4.97	CNY 5.00	CNY 4.92	4.06M
2026-08-26	CNY 4.98	+0.81%	CNY 4.94	CNY 5.02	CNY 4.93	4.57M
2026-08-25	CNY 4.94	+2.70%	CNY 4.80	CNY 4.97	CNY 4.78	4.70M
2026-08-24	CNY 4.81	-0.82%	CNY 4.85	CNY 4.89	CNY 4.76	4.30M
2026-08-21	CNY 4.85	0.00%	CNY 4.81	CNY 4.89	CNY 4.74	5.37M
2026-08-20	CNY 4.85	+1.68%	CNY 4.78	CNY 4.88	CNY 4.74	5.12M
2026-08-19	CNY 4.77	-1.45%	CNY 4.80	CNY 4.85	CNY 4.73	5.20M
2026-08-18	CNY 4.84	0.00%	CNY 4.86	CNY 4.87	CNY 4.76	4.69M
2026-08-17	CNY 4.84	+2.11%	CNY 4.78	CNY 4.84	CNY 4.72	4.88M
2026-08-14	CNY 4.74	0.00%	CNY 4.78	CNY 4.78	CNY 4.70	4.06M
2026-08-13	CNY 4.74	-2.47%	CNY 4.87	CNY 4.87	CNY 4.74	4.37M
2026-08-12	CNY 4.86	+0.62%	CNY 4.82	CNY 4.88	CNY 4.78	4.06M
2026-08-11	CNY 4.83	+0.21%	CNY 4.79	CNY 4.88	CNY 4.73	6.69M
2026-08-10	CNY 4.82	+3.88%	CNY 4.65	CNY 4.83	CNY 4.64	6.73M
2026-08-07	CNY 4.64	-0.85%	CNY 4.68	CNY 4.68	CNY 4.57	5.30M
2026-08-06	CNY 4.68	+1.30%	CNY 4.60	CNY 4.70	CNY 4.59	6.76M
2026-08-05	CNY 4.62	-0.65%	CNY 4.68	CNY 4.70	CNY 4.57	5.58M
2026-08-04	CNY 4.65	+0.22%	CNY 4.64	CNY 4.72	CNY 4.62	6.56M
2026-08-03	CNY 4.64	+3.57%	CNY 4.49	CNY 4.66	CNY 4.47	7.01M
2026-07-31	CNY 4.48	+0.90%	CNY 4.43	CNY 4.51	CNY 4.38	6.92M
2026-07-30	CNY 4.44	+1.37%	CNY 4.38	CNY 4.50	CNY 4.34	8.25M
2026-07-29	CNY 4.38	+1.86%	CNY 4.30	CNY 4.44	CNY 4.30	6.46M
2026-07-28	CNY 4.30	+0.47%	CNY 4.29	CNY 4.39	CNY 4.24	5.08M
2026-07-27	CNY 4.28	+2.39%	CNY 4.19	CNY 4.32	CNY 4.18	7.28M
2026-07-24	CNY 4.18	-3.24%	CNY 4.28	CNY 4.32	CNY 4.17	6.66M
2026-07-23	CNY 4.32	+4.60%	CNY 4.13	CNY 4.32	CNY 4.10	8.66M
2026-07-22	CNY 4.13	-1.90%	CNY 4.19	CNY 4.26	CNY 4.11	7.52M
2026-07-21	CNY 4.21	-0.94%	CNY 4.26	CNY 4.31	CNY 4.07	11.20M
2026-07-20	CNY 4.25	-2.52%	CNY 4.39	CNY 4.53	CNY 4.21	10.30M
2026-07-17	CNY 4.36	-3.54%	CNY 4.48	CNY 4.59	CNY 4.33	8.13M
2026-07-16	CNY 4.52	+0.89%	CNY 4.44	CNY 4.60	CNY 4.43	5.97M
2026-07-15	CNY 4.48	+1.36%	CNY 4.41	CNY 4.52	CNY 4.38	7.88M
2026-07-14	CNY 4.42	+2.55%	CNY 4.30	CNY 4.45	CNY 4.23	8.58M
2026-07-13	CNY 4.31	-2.05%	CNY 4.44	CNY 4.45	CNY 4.28	7.11M
2026-07-10	CNY 4.40	+1.62%	CNY 4.33	CNY 4.51	CNY 4.25	11.69M
2026-07-09	CNY 4.33	-1.14%	CNY 4.37	CNY 4.42	CNY 4.18	7.80M
2026-07-08	CNY 4.38	-0.45%	CNY 4.39	CNY 4.42	CNY 4.28	5.59M
2026-07-07	CNY 4.40	-3.30%	CNY 4.52	CNY 4.56	CNY 4.38	6.86M
2026-07-06	CNY 4.55	-1.09%	CNY 4.62	CNY 4.66	CNY 4.49	7.14M
2026-07-03	CNY 4.60	+2.22%	CNY 4.52	CNY 4.62	CNY 4.46	7.97M
2026-07-02	CNY 4.50	-0.66%	CNY 4.53	CNY 4.64	CNY 4.49	8.39M
2026-07-01	CNY 4.53	+2.95%	CNY 4.40	CNY 4.58	CNY 4.36	9.45M
2026-06-30	CNY 4.40	-1.35%	CNY 4.43	CNY 4.54	CNY 4.34	7.14M
2026-06-29	CNY 4.46	-0.45%	CNY 4.48	CNY 4.53	CNY 4.25	9.39M
2026-06-26	CNY 4.48	-1.97%	CNY 4.55	CNY 4.55	CNY 4.39	6.83M
2026-06-25	CNY 4.57	-2.14%	CNY 4.66	CNY 4.69	CNY 4.49	7.72M
2026-06-24	CNY 4.67	-5.27%	CNY 4.93	CNY 4.98	CNY 4.65	9.28M
2026-06-23	CNY 4.93	+2.28%	CNY 4.82	CNY 4.99	CNY 4.81	10.22M
2026-06-22	CNY 4.82	+0.42%	CNY 4.80	CNY 4.83	CNY 4.54	11.26M
2026-06-18	CNY 4.80	-0.41%	CNY 4.79	CNY 4.83	CNY 4.70	7.82M
2026-06-17	CNY 4.82	-1.43%	CNY 4.90	CNY 4.92	CNY 4.76	10.00M
2026-06-16	CNY 4.89	-1.61%	CNY 4.97	CNY 4.97	CNY 4.79	12.23M
2026-06-15	CNY 4.97	-3.50%	CNY 5.20	CNY 5.30	CNY 4.93	13.75M
2026-06-12	CNY 5.15	+0.78%	CNY 5.23	CNY 5.23	CNY 5.05	5.66M
2026-06-11	CNY 5.11	-1.35%	CNY 5.13	CNY 5.18	CNY 5.03	4.73M
2026-06-10	CNY 5.18	-0.96%	CNY 5.21	CNY 5.23	CNY 5.05	6.69M
2026-06-09	CNY 5.23	-0.95%	CNY 5.31	CNY 5.38	CNY 5.18	5.57M
2026-06-08	CNY 5.28	-3.12%	CNY 5.34	CNY 5.50	CNY 5.19	7.71M
2026-06-05	CNY 5.45	+0.93%	CNY 5.40	CNY 5.55	CNY 5.28	8.05M
2026-06-04	CNY 5.40	-1.82%	CNY 5.46	CNY 5.53	CNY 5.34	6.66M
2026-06-03	CNY 5.50	-1.96%	CNY 5.60	CNY 5.61	CNY 5.45	7.58M
2026-06-02	CNY 5.61	-2.77%	CNY 5.77	CNY 5.89	CNY 5.57	8.63M
2026-06-01	CNY 5.77	+3.96%	CNY 5.56	CNY 5.92	CNY 5.47	13.86M
2026-05-29	CNY 5.55	-1.25%	CNY 5.65	CNY 6.00	CNY 5.52	9.94M
2026-05-28	CNY 5.62	+1.81%	CNY 5.51	CNY 5.64	CNY 5.47	5.90M
2026-05-27	CNY 5.52	-3.16%	CNY 5.73	CNY 5.74	CNY 5.46	6.34M
2026-05-26	CNY 5.70	-2.73%	CNY 5.85	CNY 5.86	CNY 5.64	8.02M