Qingdao Doublestar Co.,Ltd (000599.SZ) SHZ

5.49

+0.06(+1.10%)

Updated at October 20 09:41AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20255.555.435.435.585.420.8M
October 16, 20255.635.565.565.715.5525.1M
October 15, 20255.655.635.635.685.5626.32M
October 14, 20255.555.575.575.655.5128.04M
October 13, 20255.325.535.535.65.2825.69M
October 10, 20255.375.495.495.575.3620.39M
October 09, 20255.365.415.415.445.2717.23M
September 30, 20255.385.365.365.485.3117.96M
September 29, 20255.515.385.385.535.3520.71M
September 26, 20255.585.455.455.735.4527.03M
September 25, 20255.215.545.545.635.2126.98M
September 24, 20255.45.555.555.695.3337.22M
September 23, 20255.365.435.435.465.1625.66M
September 22, 20255.475.375.375.595.3428.36M
September 19, 20255.455.465.465.745.1244.49M
September 18, 20255.365.235.235.385.1724.31M
September 17, 20255.375.415.415.455.2624.98M
September 16, 20255.325.345.345.375.2515.91M
September 15, 20255.445.315.315.465.3118.54M
September 12, 20255.455.385.385.465.3617.93M
September 11, 20255.445.455.455.455.3620.24M
September 10, 20255.515.475.475.535.4226.66M
September 09, 20255.385.585.585.685.3446.35M
September 08, 20255.425.395.395.435.3418.35M
September 05, 20255.365.425.425.425.322.29M
September 04, 20255.385.385.385.525.2729.57M
September 03, 20255.655.425.425.655.3439.6M
September 02, 20255.485.685.685.725.4256.73M
September 01, 20255.65.515.515.65.4552.51M
August 29, 20255.565.725.725.875.36106M
August 28, 20255.155.55.55.55.1563.56M
August 27, 20255.16555.164.9923.29M
August 26, 20255.085.165.165.185.0820.5M
August 25, 20255.135.115.115.155.0714.78M
August 22, 20255.135.135.135.155.0815.9M
August 21, 20255.125.145.145.215.1116.23M
August 20, 20255.045.155.155.155.0223.83M
August 19, 20255.035.055.055.08512.35M
August 18, 20255.035.055.055.125.0219.2M
August 15, 20254.975.025.025.024.9712.82M
August 14, 20255.174.974.975.24.9727.28M
August 13, 20255.165.165.165.185.1214.2M
August 12, 20255.135.155.155.175.1114.42M
August 11, 20255.095.135.135.175.0915.71M
August 08, 20255.085.15.15.1512.47M
August 07, 20255.075.095.095.195.0615.16M
August 06, 20255.095.065.065.115.0310.07M
August 05, 202555.085.085.094.9911.63M
August 04, 20254.935554.917.36M
August 01, 20254.934.954.954.994.939.67M
July 31, 20255.054.944.945.084.9215.43M
July 30, 20255.025.065.065.085.0112M
July 29, 20255.095.035.035.1513.82M
July 28, 20255.175.15.15.175.0814.6M
July 25, 20255.125.175.175.175.0717.25M
July 24, 20255.115.135.135.165.115.88M
July 23, 20255.125.115.115.275.0627.05M
July 22, 20255.15.145.145.155.0419.02M
July 21, 20255.015.15.15.11516.15M
July 18, 20254.994.994.995.034.969.7M