Beijing Dalong Weiye Real Estate Development Co.,Ltd (SHA:600159)
China · Delayed Price · Currency is CNY 2.720
-0.240 (-8.11%)
Apr 3, 2026, 3:00 PM CST
SHA:600159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2.95 | 2.95 | 2.67 | 2.72 | 2.72 | -8.11% | 39,343,500 |
| Apr 2, 2026 | 3.05 | 3.07 | 2.92 | 2.96 | 2.96 | -2.95% | 17,760,900 |
| Apr 1, 2026 | 3.19 | 3.19 | 3.00 | 3.05 | 3.05 | -2.56% | 22,444,700 |
| Mar 31, 2026 | 3.16 | 3.25 | 3.11 | 3.13 | 3.13 | -0.95% | 18,853,000 |
| Mar 30, 2026 | 3.14 | 3.18 | 3.06 | 3.16 | 3.16 | 0.32% | 21,977,700 |
| Mar 27, 2026 | 3.07 | 3.17 | 3.04 | 3.15 | 3.15 | 1.61% | 17,444,200 |
| Mar 26, 2026 | 3.12 | 3.17 | 3.08 | 3.10 | 3.10 | - | 14,163,300 |
| Mar 25, 2026 | 2.99 | 3.11 | 2.97 | 3.10 | 3.10 | 3.68% | 17,447,710 |
| Mar 24, 2026 | 2.89 | 3.00 | 2.82 | 2.99 | 2.99 | 5.65% | 21,431,700 |
| Mar 23, 2026 | 3.03 | 3.03 | 2.78 | 2.83 | 2.83 | -6.91% | 25,435,300 |
| Mar 20, 2026 | 3.08 | 3.19 | 3.04 | 3.04 | 3.04 | -1.94% | 20,248,600 |
| Mar 19, 2026 | 3.17 | 3.22 | 3.08 | 3.10 | 3.10 | -2.82% | 20,720,660 |
| Mar 18, 2026 | 3.25 | 3.26 | 3.14 | 3.19 | 3.19 | -2.45% | 26,139,260 |
| Mar 17, 2026 | 3.16 | 3.38 | 3.16 | 3.27 | 3.27 | 3.15% | 30,683,100 |
| Mar 16, 2026 | 3.11 | 3.22 | 3.11 | 3.17 | 3.17 | 1.28% | 15,878,200 |
| Mar 13, 2026 | 3.07 | 3.19 | 3.06 | 3.13 | 3.13 | 1.62% | 18,593,200 |
| Mar 12, 2026 | 3.14 | 3.15 | 3.07 | 3.08 | 3.08 | -1.28% | 15,638,700 |
| Mar 11, 2026 | 3.14 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 12,180,700 |
| Mar 10, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | 0.32% | 14,288,220 |
| Mar 9, 2026 | 3.09 | 3.18 | 3.08 | 3.13 | 3.13 | -0.95% | 23,551,100 |
| Mar 6, 2026 | 3.02 | 3.20 | 2.98 | 3.16 | 3.16 | 5.69% | 26,336,010 |
| Mar 5, 2026 | 2.97 | 3.04 | 2.96 | 2.99 | 2.99 | 1.36% | 15,052,000 |
| Mar 4, 2026 | 2.97 | 2.98 | 2.87 | 2.95 | 2.95 | 0.34% | 17,931,800 |
| Mar 3, 2026 | 3.03 | 3.08 | 2.93 | 2.94 | 2.94 | -3.29% | 16,488,940 |
| Mar 2, 2026 | 3.09 | 3.10 | 2.97 | 3.04 | 3.04 | -2.25% | 18,188,510 |
| Feb 27, 2026 | 3.11 | 3.14 | 3.07 | 3.11 | 3.11 | - | 15,241,610 |
| Feb 26, 2026 | 3.23 | 3.24 | 3.08 | 3.11 | 3.11 | -3.12% | 19,874,700 |
| Feb 25, 2026 | 3.18 | 3.26 | 3.17 | 3.21 | 3.21 | 0.94% | 19,541,700 |
| Feb 24, 2026 | 3.08 | 3.18 | 3.07 | 3.18 | 3.18 | 3.58% | 19,276,220 |
| Feb 13, 2026 | 3.08 | 3.12 | 3.06 | 3.07 | 3.07 | -0.32% | 13,131,600 |
| Feb 12, 2026 | 3.11 | 3.14 | 3.06 | 3.08 | 3.08 | -1.60% | 17,596,900 |
| Feb 11, 2026 | 3.10 | 3.14 | 3.06 | 3.13 | 3.13 | 1.29% | 19,980,900 |
| Feb 10, 2026 | 3.14 | 3.14 | 3.06 | 3.09 | 3.09 | -0.64% | 22,269,700 |
| Feb 9, 2026 | 3.12 | 3.15 | 3.06 | 3.11 | 3.11 | 1.97% | 23,447,110 |
| Feb 6, 2026 | 3.07 | 3.10 | 3.02 | 3.05 | 3.05 | -1.61% | 26,293,300 |
| Feb 5, 2026 | 3.06 | 3.19 | 3.04 | 3.10 | 3.10 | 1.31% | 45,235,400 |
| Feb 4, 2026 | 2.98 | 3.08 | 2.94 | 3.06 | 3.06 | 3.38% | 48,545,812 |
| Feb 3, 2026 | 2.98 | 3.14 | 2.93 | 2.96 | 2.96 | 3.86% | 44,657,800 |
| Feb 2, 2026 | 2.90 | 2.93 | 2.84 | 2.85 | 2.85 | -1.04% | 21,862,000 |
| Jan 30, 2026 | 2.90 | 2.91 | 2.82 | 2.88 | 2.88 | -0.69% | 22,924,500 |
| Jan 29, 2026 | 2.86 | 2.95 | 2.83 | 2.90 | 2.90 | 1.05% | 20,948,390 |
| Jan 28, 2026 | 2.86 | 2.91 | 2.85 | 2.87 | 2.87 | 0.35% | 16,210,101 |
| Jan 27, 2026 | 2.91 | 2.92 | 2.81 | 2.86 | 2.86 | -1.72% | 18,665,600 |
| Jan 26, 2026 | 2.95 | 2.97 | 2.88 | 2.91 | 2.91 | -0.34% | 20,439,940 |
| Jan 23, 2026 | 2.93 | 2.94 | 2.88 | 2.92 | 2.92 | -0.34% | 13,369,900 |
| Jan 22, 2026 | 2.87 | 2.93 | 2.84 | 2.93 | 2.93 | 2.45% | 17,914,100 |
| Jan 21, 2026 | 2.85 | 2.88 | 2.83 | 2.86 | 2.86 | -0.35% | 17,461,200 |
| Jan 20, 2026 | 2.84 | 2.89 | 2.80 | 2.87 | 2.87 | 1.06% | 22,069,210 |
| Jan 19, 2026 | 2.77 | 2.84 | 2.73 | 2.84 | 2.84 | 2.16% | 18,411,910 |
| Jan 16, 2026 | 2.88 | 2.90 | 2.76 | 2.78 | 2.78 | -1.77% | 24,862,310 |