Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (000619.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000619.SZ Historical Return
If you invested ¥1000 in Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (000619.SZ) 10 years ago, it would be worth ¥391.77 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥971.43, while ¥1000 invested 1 year ago would be worth ¥604.83. This corresponds to total returns of -60.82%, -2.86%, -39.52%, respectively, with annualized returns of -8.95%, -0.58%, -39.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000619.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.67 | 4.73 | 4.73 | 4.76 | 4.66 | 3.99M |
| November 10, 2026 | 4.65 | 4.69 | 4.69 | 4.69 | 4.61 | 5.9M |
| November 09, 2026 | 4.71 | 4.61 | 4.61 | 4.76 | 4.61 | 7.08M |
| November 06, 2026 | 4.62 | 4.67 | 4.67 | 4.77 | 4.57 | 7.83M |
| November 05, 2026 | 4.52 | 4.75 | 4.75 | 4.77 | 4.51 | 9.11M |
| November 04, 2026 | 4.58 | 4.55 | 4.55 | 4.58 | 4.4 | 7.23M |
| November 03, 2026 | 4.46 | 4.52 | 4.52 | 4.6 | 4.41 | 6.39M |
| November 02, 2026 | 4.43 | 4.47 | 4.47 | 4.5 | 4.28 | 8.18M |
| October 30, 2026 | 4.45 | 4.38 | 4.38 | 4.58 | 4.37 | 6.87M |
| October 29, 2026 | 4.57 | 4.52 | 4.52 | 4.63 | 4.52 | 4.99M |
| October 28, 2026 | 4.69 | 4.59 | 4.59 | 4.7 | 4.57 | 5.6M |
| October 27, 2026 | 4.76 | 4.64 | 4.64 | 4.86 | 4.64 | 8.18M |
| October 26, 2026 | 4.79 | 4.77 | 4.77 | 4.85 | 4.7 | 6.46M |
| October 23, 2026 | 4.77 | 4.85 | 4.85 | 4.85 | 4.55 | 9.4M |
| October 22, 2026 | 4.89 | 4.88 | 4.88 | 5.04 | 4.86 | 9.16M |
| October 21, 2026 | 4.93 | 4.91 | 4.91 | 4.97 | 4.89 | 7.2M |
| October 20, 2026 | 4.97 | 4.88 | 4.88 | 4.98 | 4.82 | 5.37M |
| October 19, 2026 | 4.97 | 4.88 | 4.88 | 5.04 | 4.81 | 6.58M |
| October 16, 2026 | 4.97 | 5.02 | 5.02 | 5.12 | 4.94 | 7.55M |
| October 15, 2026 | 5.05 | 4.94 | 4.94 | 5.07 | 4.9 | 7.13M |
| October 14, 2026 | 5.14 | 5.08 | 5.08 | 5.24 | 5.08 | 5.13M |
| October 13, 2026 | 5.01 | 5.18 | 5.18 | 5.19 | 4.88 | 7.8M |
| October 12, 2026 | 5.22 | 5.03 | 5.03 | 5.24 | 5.02 | 8.04M |
| October 09, 2026 | 5.24 | 5.2 | 5.2 | 5.27 | 5 | 6.27M |
| October 08, 2026 | 5.2 | 5.22 | 5.22 | 5.28 | 5.15 | 5.37M |
| September 30, 2026 | 5.26 | 5.2 | 5.2 | 5.28 | 5.14 | 4.16M |
| September 29, 2026 | 5.23 | 5.25 | 5.25 | 5.28 | 5.17 | 4.14M |
| September 28, 2026 | 5.23 | 5.22 | 5.22 | 5.3 | 5.17 | 4.59M |
| September 24, 2026 | 5.26 | 5.23 | 5.23 | 5.3 | 5.2 | 5.06M |
| September 23, 2026 | 4.99 | 5.25 | 5.25 | 5.35 | 4.99 | 7.95M |
| September 22, 2026 | 4.99 | 5.3 | 5.3 | 5.34 | 4.99 | 10.09M |
| September 21, 2026 | 4.97 | 5.17 | 5.17 | 5.19 | 4.97 | 10.01M |
| September 18, 2026 | 4.99 | 4.98 | 4.98 | 5.04 | 4.94 | 6.66M |
| September 17, 2026 | 4.88 | 4.96 | 4.96 | 4.99 | 4.78 | 6.63M |
| September 16, 2026 | 4.83 | 4.88 | 4.88 | 4.92 | 4.77 | 5.07M |
| September 15, 2026 | 5.01 | 4.84 | 4.84 | 5.01 | 4.81 | 7.35M |
| September 11, 2026 | 5.05 | 4.93 | 4.93 | 5.08 | 4.88 | 8.64M |
| September 10, 2026 | 5.05 | 5.08 | 5.08 | 5.14 | 5.05 | 4.56M |
| September 09, 2026 | 5.17 | 5.12 | 5.12 | 5.18 | 5.1 | 4.46M |
| September 08, 2026 | 5.1 | 5.16 | 5.16 | 5.17 | 5.08 | 4.06M |
| September 07, 2026 | 5.06 | 5.09 | 5.09 | 5.11 | 5.03 | 4.87M |
| September 04, 2026 | 5.05 | 5.05 | 5.05 | 5.15 | 5 | 6.63M |
| September 03, 2026 | 5.1 | 5 | 5 | 5.2 | 5 | 5.6M |
| September 02, 2026 | 5.09 | 5.09 | 5.09 | 5.12 | 5 | 6.37M |
| September 01, 2026 | 5.07 | 5.14 | 5.14 | 5.15 | 5.01 | 5.84M |
| August 31, 2026 | 5.04 | 5.06 | 5.06 | 5.1 | 5.03 | 6.06M |
| August 28, 2026 | 4.92 | 5.03 | 5.03 | 5.05 | 4.9 | 5.76M |
| August 27, 2026 | 4.97 | 4.94 | 4.94 | 5 | 4.92 | 4.07M |
| August 26, 2026 | 4.94 | 4.98 | 4.98 | 5.02 | 4.93 | 4.64M |
| August 25, 2026 | 4.8 | 4.94 | 4.94 | 4.97 | 4.78 | 4.72M |
| August 24, 2026 | 4.85 | 4.81 | 4.81 | 4.89 | 4.76 | 4.32M |
| August 21, 2026 | 4.81 | 4.85 | 4.85 | 4.89 | 4.74 | 5.38M |
| August 20, 2026 | 4.78 | 4.85 | 4.85 | 4.88 | 4.74 | 5.16M |
| August 19, 2026 | 4.8 | 4.77 | 4.77 | 4.85 | 4.73 | 5.2M |
| August 18, 2026 | 4.86 | 4.84 | 4.84 | 4.87 | 4.76 | 4.74M |
| August 17, 2026 | 4.78 | 4.84 | 4.84 | 4.84 | 4.72 | 4.89M |
| August 14, 2026 | 4.78 | 4.74 | 4.74 | 4.78 | 4.7 | 4.07M |
| August 13, 2026 | 4.87 | 4.74 | 4.74 | 4.87 | 4.74 | 4.38M |
| August 12, 2026 | 4.82 | 4.86 | 4.86 | 4.88 | 4.78 | 4.09M |
| August 11, 2026 | 4.79 | 4.83 | 4.83 | 4.88 | 4.73 | 6.69M |
AD
