Stock listing
Shenzhen:000619 Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. (海螺新材) 股价
Follow Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000619
¥4.55 CNY +0.03 (+0.7%)
Close on Nov 4, 2026
- Day range
- ¥4.40 – ¥4.58 CNYNov 4, 2026
- Volume
- 7.19M sharesNov 4, 2026
- Market cap
- ¥2.01B CNYAt the close on Nov 4, 2026 · price × 441.2M shares outstanding
- 52-week range
- ¥4.07 – ¥8.58 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥29.80M CNYMedian day 5.67M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000619 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.55 | +0.03 | +0.7% | ¥4.58 | ¥4.58 | ¥4.40 | 7,186,900 | |
| ¥4.52 | +0.05 | +1.1% | ¥4.46 | ¥4.60 | ¥4.41 | 6,393,700 | |
| ¥4.47 | +0.09 | +2.1% | ¥4.43 | ¥4.50 | ¥4.28 | 8,175,456 | |
| ¥4.38 | -0.14 | -3.1% | ¥4.45 | ¥4.58 | ¥4.37 | 6,870,400 | |
| ¥4.52 | -0.07 | -1.5% | ¥4.57 | ¥4.63 | ¥4.52 | 4,985,200 | |
| ¥4.59 | -0.05 | -1.1% | ¥4.69 | ¥4.70 | ¥4.57 | 5,604,600 | |
| ¥4.64 | -0.13 | -2.7% | ¥4.76 | ¥4.86 | ¥4.64 | 8,181,400 | |
| ¥4.77 | -0.08 | -1.6% | ¥4.79 | ¥4.85 | ¥4.70 | 6,437,000 | |
| ¥4.85 | -0.03 | -0.6% | ¥4.77 | ¥4.85 | ¥4.55 | 9,311,000 | |
| ¥4.88 | -0.03 | -0.6% | ¥4.89 | ¥5.04 | ¥4.86 | 9,125,800 | |
| ¥4.91 | +0.03 | +0.6% | ¥4.93 | ¥4.97 | ¥4.89 | 7,164,300 | |
| ¥4.88 | 0.00 | 0.0% | ¥4.88 | ¥4.98 | ¥4.82 | 5,334,300 | |
| ¥4.88 | -0.14 | -2.8% | ¥4.97 | ¥5.04 | ¥4.81 | 6,577,600 | |
| ¥5.02 | +0.08 | +1.6% | ¥4.97 | ¥5.12 | ¥4.94 | 7,527,813 | |
| ¥4.94 | -0.14 | -2.8% | ¥5.05 | ¥5.07 | ¥4.90 | 7,055,601 | |
| ¥5.08 | -0.10 | -1.9% | ¥5.14 | ¥5.24 | ¥5.08 | 5,134,199 | |
| ¥5.18 | +0.15 | +3.0% | ¥5.01 | ¥5.19 | ¥4.88 | 7,800,001 | |
| ¥5.03 | -0.17 | -3.3% | ¥5.22 | ¥5.24 | ¥5.02 | 8,016,100 | |
| ¥5.20 | -0.02 | -0.4% | ¥5.24 | ¥5.27 | ¥5.00 | 6,239,387 | |
| ¥5.22 | +0.02 | +0.4% | ¥5.20 | ¥5.28 | ¥5.15 | 5,356,800 | |
| ¥5.20 | -0.05 | -1.0% | ¥5.26 | ¥5.28 | ¥5.14 | 4,132,800 | |
| ¥5.25 | +0.03 | +0.6% | ¥5.23 | ¥5.28 | ¥5.17 | 4,135,600 | |
| ¥5.22 | -0.01 | -0.2% | ¥5.23 | ¥5.30 | ¥5.17 | 4,592,500 | |
| ¥5.23 | -0.02 | -0.4% | ¥5.26 | ¥5.30 | ¥5.20 | 4,973,887 | |
| ¥5.25 | -0.05 | -0.9% | ¥5.27 | ¥5.35 | ¥5.22 | 7,387,936 | |
| ¥5.30 | +0.13 | +2.5% | ¥5.16 | ¥5.34 | ¥5.09 | 10,085,605 | |
| ¥5.17 | +0.19 | +3.8% | ¥4.97 | ¥5.19 | ¥4.97 | 10,010,158 | |
| ¥4.98 | +0.02 | +0.4% | ¥4.99 | ¥5.04 | ¥4.94 | 6,643,900 | |
| ¥4.96 | +0.08 | +1.6% | ¥4.88 | ¥4.99 | ¥4.78 | 6,562,058 | |
| ¥4.88 | +0.04 | +0.8% | ¥4.83 | ¥4.92 | ¥4.77 | 5,055,300 | |
| ¥4.84 | -0.15 | -3.0% | ¥5.01 | ¥5.01 | ¥4.81 | 7,316,557 | |
| ¥4.99 | +0.06 | +1.2% | ¥4.91 | ¥5.05 | ¥4.89 | 5,314,957 | |
| ¥4.93 | -0.15 | -3.0% | ¥5.08 | ¥5.08 | ¥4.88 | 8,635,017 | |
| ¥5.08 | -0.04 | -0.8% | ¥5.14 | ¥5.14 | ¥5.05 | 4,556,274 | |
| ¥5.12 | -0.04 | -0.8% | ¥5.17 | ¥5.18 | ¥5.10 | 4,315,057 | |
| ¥5.16 | +0.07 | +1.4% | ¥5.10 | ¥5.17 | ¥5.08 | 4,006,900 | |
| ¥5.09 | +0.04 | +0.8% | ¥5.06 | ¥5.11 | ¥5.03 | 4,837,717 | |
| ¥5.05 | +0.05 | +1.0% | ¥5.05 | ¥5.15 | ¥5.00 | 6,446,500 | |
| ¥5.00 | -0.09 | -1.8% | ¥5.10 | ¥5.20 | ¥5.00 | 5,597,900 | |
| ¥5.09 | -0.05 | -1.0% | ¥5.09 | ¥5.12 | ¥5.00 | 6,372,700 | |
| ¥5.14 | +0.08 | +1.6% | ¥5.07 | ¥5.15 | ¥5.01 | 5,818,100 | |
| ¥5.06 | +0.03 | +0.6% | ¥5.04 | ¥5.10 | ¥5.03 | 6,019,801 | |
| ¥5.03 | +0.09 | +1.8% | ¥4.92 | ¥5.05 | ¥4.90 | 5,674,800 | |
| ¥4.94 | -0.04 | -0.8% | ¥4.97 | ¥5.00 | ¥4.92 | 4,058,201 | |
| ¥4.98 | +0.04 | +0.8% | ¥4.94 | ¥5.02 | ¥4.93 | 4,567,400 | |
| ¥4.94 | +0.13 | +2.7% | ¥4.80 | ¥4.97 | ¥4.78 | 4,702,600 | |
| ¥4.81 | -0.04 | -0.8% | ¥4.85 | ¥4.89 | ¥4.76 | 4,304,100 | |
| ¥4.85 | 0.00 | 0.0% | ¥4.81 | ¥4.89 | ¥4.74 | 5,371,400 | |
| ¥4.85 | +0.08 | +1.7% | ¥4.78 | ¥4.88 | ¥4.74 | 5,124,400 | |
| ¥4.77 | -0.07 | -1.4% | ¥4.80 | ¥4.85 | ¥4.73 | 5,195,400 | |
| ¥4.84 | 0.00 | 0.0% | ¥4.86 | ¥4.87 | ¥4.76 | 4,689,500 | |
| ¥4.84 | +0.10 | +2.1% | ¥4.78 | ¥4.84 | ¥4.72 | 4,878,200 | |
| ¥4.74 | 0.00 | 0.0% | ¥4.78 | ¥4.78 | ¥4.70 | 4,061,000 | |
| ¥4.74 | -0.12 | -2.5% | ¥4.87 | ¥4.87 | ¥4.74 | 4,374,400 | |
| ¥4.86 | +0.03 | +0.6% | ¥4.82 | ¥4.88 | ¥4.78 | 4,055,800 | |
| ¥4.83 | +0.01 | +0.2% | ¥4.79 | ¥4.88 | ¥4.73 | 6,687,217 | |
| ¥4.82 | +0.18 | +3.9% | ¥4.65 | ¥4.83 | ¥4.64 | 6,734,200 | |
| ¥4.64 | -0.04 | -0.9% | ¥4.68 | ¥4.68 | ¥4.57 | 5,298,250 | |
| ¥4.68 | +0.06 | +1.3% | ¥4.60 | ¥4.70 | ¥4.59 | 6,755,605 | |
| ¥4.62 | -0.03 | -0.6% | ¥4.68 | ¥4.70 | ¥4.57 | 5,578,800 | |
| ¥4.65 | +0.01 | +0.2% | ¥4.64 | ¥4.72 | ¥4.62 | 6,555,801 |
- Ticker
- Shenzhen:000619
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Conch (Anhui) Energy Saving and Environment Protection New Material Co., Ltd.