Zhewen Pictures Group Co., Ltd. Class A 601599
SSE · China · Process Industries
CNY 3.25-0.02 (-0.61%)
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 3.25 | -0.61% | CNY 3.26 | CNY 3.29 | CNY 3.21 | 12.82M |
| 2026-09-29 | CNY 3.27 | +1.87% | CNY 3.20 | CNY 3.29 | CNY 3.18 | 18.35M |
| 2026-09-28 | CNY 3.21 | -0.62% | CNY 3.23 | CNY 3.28 | CNY 3.18 | 15.48M |
| 2026-09-24 | CNY 3.23 | +0.62% | CNY 3.19 | CNY 3.27 | CNY 3.18 | 15.26M |
| 2026-09-23 | CNY 3.21 | -2.13% | CNY 3.27 | CNY 3.27 | CNY 3.19 | 18.29M |
| 2026-09-22 | CNY 3.28 | +0.31% | CNY 3.27 | CNY 3.30 | CNY 3.23 | 18.37M |
| 2026-09-21 | CNY 3.27 | +1.24% | CNY 3.25 | CNY 3.28 | CNY 3.21 | 17.88M |
| 2026-09-18 | CNY 3.23 | -0.31% | CNY 3.25 | CNY 3.28 | CNY 3.21 | 19.43M |
| 2026-09-17 | CNY 3.24 | +2.53% | CNY 3.15 | CNY 3.25 | CNY 3.14 | 19.41M |
| 2026-09-16 | CNY 3.16 | +1.28% | CNY 3.12 | CNY 3.17 | CNY 3.08 | 17.17M |
| 2026-09-15 | CNY 3.12 | -3.70% | CNY 3.24 | CNY 3.25 | CNY 3.11 | 17.95M |
| 2026-09-14 | CNY 3.24 | -0.61% | CNY 3.26 | CNY 3.31 | CNY 3.23 | 16.13M |
| 2026-09-11 | CNY 3.26 | -1.21% | CNY 3.29 | CNY 3.31 | CNY 3.22 | 21.16M |
| 2026-09-10 | CNY 3.30 | -0.90% | CNY 3.32 | CNY 3.34 | CNY 3.27 | 15.08M |
| 2026-09-09 | CNY 3.33 | -1.77% | CNY 3.37 | CNY 3.38 | CNY 3.29 | 24.30M |
| 2026-09-08 | CNY 3.39 | +2.11% | CNY 3.32 | CNY 3.40 | CNY 3.32 | 27.18M |
| 2026-09-07 | CNY 3.32 | +0.61% | CNY 3.28 | CNY 3.33 | CNY 3.27 | 22.56M |
| 2026-09-04 | CNY 3.30 | +1.23% | CNY 3.29 | CNY 3.37 | CNY 3.26 | 29.94M |
| 2026-09-03 | CNY 3.26 | 0.00% | CNY 3.26 | CNY 3.40 | CNY 3.24 | 35.55M |
| 2026-09-02 | CNY 3.26 | -2.40% | CNY 3.31 | CNY 3.35 | CNY 3.26 | 30.94M |
| 2026-09-01 | CNY 3.34 | 0.00% | CNY 3.34 | CNY 3.36 | CNY 3.27 | 70.50M |
| 2026-08-31 | CNY 3.34 | +6.03% | CNY 3.13 | CNY 3.47 | CNY 3.13 | 86.20M |
| 2026-08-28 | CNY 3.15 | +1.29% | CNY 3.12 | CNY 3.16 | CNY 3.09 | 17.11M |
| 2026-08-27 | CNY 3.11 | -0.32% | CNY 3.11 | CNY 3.16 | CNY 3.09 | 14.31M |
| 2026-08-26 | CNY 3.12 | +0.97% | CNY 3.09 | CNY 3.14 | CNY 3.08 | 18.21M |
| 2026-08-25 | CNY 3.09 | +3.00% | CNY 3.00 | CNY 3.09 | CNY 2.99 | 15.60M |
| 2026-08-24 | CNY 3.00 | -0.66% | CNY 3.03 | CNY 3.04 | CNY 2.98 | 9.84M |
| 2026-08-21 | CNY 3.02 | -0.66% | CNY 3.04 | CNY 3.04 | CNY 2.98 | 10.70M |
| 2026-08-20 | CNY 3.04 | +2.01% | CNY 3.00 | CNY 3.06 | CNY 2.99 | 16.26M |
| 2026-08-19 | CNY 2.98 | -2.30% | CNY 3.04 | CNY 3.04 | CNY 2.97 | 17.74M |
| 2026-08-18 | CNY 3.05 | -0.65% | CNY 3.08 | CNY 3.08 | CNY 3.03 | 11.28M |
| 2026-08-17 | CNY 3.07 | +0.99% | CNY 3.03 | CNY 3.08 | CNY 3.00 | 16.18M |
| 2026-08-14 | CNY 3.04 | -0.65% | CNY 3.05 | CNY 3.08 | CNY 3.01 | 12.74M |
| 2026-08-13 | CNY 3.06 | -1.92% | CNY 3.12 | CNY 3.15 | CNY 3.04 | 25.97M |
| 2026-08-12 | CNY 3.12 | +1.30% | CNY 3.07 | CNY 3.13 | CNY 3.07 | 21.99M |
| 2026-08-11 | CNY 3.08 | -0.65% | CNY 3.08 | CNY 3.13 | CNY 3.07 | 17.56M |
| 2026-08-10 | CNY 3.10 | +2.65% | CNY 3.02 | CNY 3.10 | CNY 3.00 | 23.48M |
| 2026-08-07 | CNY 3.02 | -0.98% | CNY 3.05 | CNY 3.05 | CNY 2.97 | 21.39M |
| 2026-08-06 | CNY 3.05 | -0.33% | CNY 3.04 | CNY 3.09 | CNY 3.01 | 21.74M |
| 2026-08-05 | CNY 3.06 | -1.92% | CNY 3.11 | CNY 3.12 | CNY 3.02 | 28.65M |
| 2026-08-04 | CNY 3.12 | +1.30% | CNY 3.08 | CNY 3.13 | CNY 3.06 | 29.10M |
| 2026-08-03 | CNY 3.08 | +1.99% | CNY 3.02 | CNY 3.08 | CNY 3.01 | 15.76M |
| 2026-07-31 | CNY 3.02 | +1.68% | CNY 2.98 | CNY 3.05 | CNY 2.98 | 19.48M |
| 2026-07-30 | CNY 2.97 | -0.34% | CNY 2.97 | CNY 3.04 | CNY 2.95 | 20.20M |
| 2026-07-29 | CNY 2.98 | +1.36% | CNY 2.95 | CNY 3.01 | CNY 2.94 | 18.58M |
| 2026-07-28 | CNY 2.94 | +0.34% | CNY 2.92 | CNY 2.98 | CNY 2.91 | 15.73M |
| 2026-07-27 | CNY 2.93 | +3.17% | CNY 2.84 | CNY 2.94 | CNY 2.84 | 18.44M |
| 2026-07-24 | CNY 2.84 | -3.07% | CNY 2.91 | CNY 2.93 | CNY 2.83 | 12.00M |
| 2026-07-23 | CNY 2.93 | +3.17% | CNY 2.84 | CNY 2.93 | CNY 2.82 | 14.42M |
| 2026-07-22 | CNY 2.84 | -2.41% | CNY 2.89 | CNY 2.90 | CNY 2.82 | 14.22M |
| 2026-07-21 | CNY 2.91 | 0.00% | CNY 2.91 | CNY 2.93 | CNY 2.85 | 17.19M |
| 2026-07-20 | CNY 2.91 | -1.36% | CNY 2.96 | CNY 3.01 | CNY 2.88 | 21.15M |
| 2026-07-17 | CNY 2.95 | -2.32% | CNY 3.02 | CNY 3.07 | CNY 2.94 | 20.14M |
| 2026-07-16 | CNY 3.02 | +0.67% | CNY 3.00 | CNY 3.07 | CNY 2.97 | 20.56M |
| 2026-07-15 | CNY 3.00 | +2.39% | CNY 2.92 | CNY 3.02 | CNY 2.90 | 23.03M |
| 2026-07-14 | CNY 2.93 | +2.09% | CNY 2.87 | CNY 2.93 | CNY 2.84 | 15.77M |
| 2026-07-13 | CNY 2.87 | -2.05% | CNY 2.92 | CNY 2.93 | CNY 2.84 | 19.18M |
| 2026-07-10 | CNY 2.93 | +2.45% | CNY 2.86 | CNY 2.97 | CNY 2.81 | 22.49M |
| 2026-07-09 | CNY 2.86 | +0.35% | CNY 2.84 | CNY 2.89 | CNY 2.80 | 14.02M |
| 2026-07-08 | CNY 2.85 | +1.42% | CNY 2.80 | CNY 2.86 | CNY 2.77 | 14.01M |
| 2026-07-07 | CNY 2.81 | -2.09% | CNY 2.86 | CNY 2.87 | CNY 2.80 | 12.51M |
| 2026-07-06 | CNY 2.87 | -0.35% | CNY 2.87 | CNY 2.92 | CNY 2.86 | 13.78M |
| 2026-07-03 | CNY 2.88 | +1.05% | CNY 2.85 | CNY 2.90 | CNY 2.83 | 15.01M |
| 2026-07-02 | CNY 2.85 | +0.35% | CNY 2.85 | CNY 2.93 | CNY 2.83 | 17.04M |
| 2026-07-01 | CNY 2.84 | +1.79% | CNY 2.80 | CNY 2.90 | CNY 2.77 | 20.03M |
| 2026-06-30 | CNY 2.79 | -1.06% | CNY 2.81 | CNY 2.85 | CNY 2.75 | 17.97M |
| 2026-06-29 | CNY 2.82 | -0.70% | CNY 2.83 | CNY 2.86 | CNY 2.77 | 18.34M |
| 2026-06-26 | CNY 2.84 | -2.07% | CNY 2.89 | CNY 2.92 | CNY 2.82 | 13.77M |
| 2026-06-25 | CNY 2.90 | -1.36% | CNY 2.92 | CNY 2.95 | CNY 2.86 | 14.30M |
| 2026-06-24 | CNY 2.94 | -3.61% | CNY 3.05 | CNY 3.07 | CNY 2.92 | 14.83M |
| 2026-06-23 | CNY 3.05 | +0.66% | CNY 2.99 | CNY 3.11 | CNY 2.99 | 15.60M |
| 2026-06-22 | CNY 3.03 | +1.00% | CNY 2.98 | CNY 3.03 | CNY 2.90 | 17.09M |
| 2026-06-18 | CNY 3.00 | -1.32% | CNY 3.03 | CNY 3.03 | CNY 2.96 | 13.05M |
| 2026-06-17 | CNY 3.04 | -2.56% | CNY 3.10 | CNY 3.12 | CNY 3.03 | 10.46M |
| 2026-06-16 | CNY 3.12 | +0.65% | CNY 3.10 | CNY 3.12 | CNY 3.05 | 11.05M |
| 2026-06-15 | CNY 3.10 | -0.32% | CNY 3.11 | CNY 3.16 | CNY 3.08 | 12.94M |
| 2026-06-12 | CNY 3.11 | +2.30% | CNY 3.05 | CNY 3.12 | CNY 3.02 | 14.04M |
| 2026-06-11 | CNY 3.04 | -1.62% | CNY 3.09 | CNY 3.10 | CNY 2.99 | 16.13M |
| 2026-06-10 | CNY 3.09 | -0.96% | CNY 3.10 | CNY 3.14 | CNY 3.08 | 11.86M |
| 2026-06-09 | CNY 3.12 | 0.00% | CNY 3.12 | CNY 3.16 | CNY 3.08 | 15.60M |
| 2026-06-08 | CNY 3.12 | -1.89% | CNY 3.15 | CNY 3.22 | CNY 3.07 | 15.46M |
| 2026-06-05 | CNY 3.18 | +1.27% | CNY 3.14 | CNY 3.22 | CNY 3.12 | 16.48M |
| 2026-06-04 | CNY 3.14 | -1.57% | CNY 3.18 | CNY 3.21 | CNY 3.12 | 14.86M |
| 2026-06-03 | CNY 3.19 | -2.15% | CNY 3.26 | CNY 3.27 | CNY 3.17 | 13.12M |
| 2026-06-02 | CNY 3.26 | -3.26% | CNY 3.36 | CNY 3.36 | CNY 3.24 | 21.81M |
| 2026-06-01 | CNY 3.37 | +3.69% | CNY 3.23 | CNY 3.38 | CNY 3.22 | 23.07M |
| 2026-05-29 | CNY 3.25 | -0.31% | CNY 3.26 | CNY 3.31 | CNY 3.24 | 17.35M |
| 2026-05-28 | CNY 3.26 | +0.62% | CNY 3.22 | CNY 3.27 | CNY 3.19 | 17.41M |
| 2026-05-27 | CNY 3.24 | 0.00% | CNY 3.24 | CNY 3.30 | CNY 3.21 | 17.23M |
| 2026-05-26 | CNY 3.24 | -2.41% | CNY 3.31 | CNY 3.31 | CNY 3.21 | 17.10M |