Beijing Dalong Weiye Real Estate Development Co.,Ltd (SHA:600159)
China · Delayed Price · Currency is CNY 2.860
-0.120 (-4.03%)
May 26, 2026, 3:00 PM CST
SHA:600159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.99 | 3.01 | 2.81 | 2.86 | 2.86 | -4.03% | 29,765,600 |
| May 25, 2026 | 3.00 | 3.07 | 2.94 | 2.98 | 2.98 | -1.00% | 25,135,300 |
| May 22, 2026 | 2.93 | 3.02 | 2.87 | 3.01 | 3.01 | 3.08% | 32,209,900 |
| May 21, 2026 | 3.21 | 3.23 | 2.89 | 2.92 | 2.92 | -8.46% | 30,931,100 |
| May 20, 2026 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -2.15% | 14,012,200 |
| May 19, 2026 | 3.27 | 3.32 | 3.18 | 3.26 | 3.26 | -0.31% | 17,216,400 |
| May 18, 2026 | 3.25 | 3.28 | 3.17 | 3.27 | 3.27 | 1.55% | 19,427,510 |
| May 15, 2026 | 3.31 | 3.33 | 3.19 | 3.22 | 3.22 | -2.72% | 20,031,100 |
| May 14, 2026 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | -1.49% | 19,486,800 |
| May 13, 2026 | 3.44 | 3.48 | 3.35 | 3.36 | 3.36 | -1.47% | 22,405,100 |
| May 12, 2026 | 3.37 | 3.47 | 3.35 | 3.41 | 3.41 | 1.19% | 32,784,900 |
| May 11, 2026 | 3.38 | 3.44 | 3.31 | 3.37 | 3.37 | 0.30% | 26,753,700 |
| May 8, 2026 | 3.34 | 3.41 | 3.31 | 3.36 | 3.36 | 1.51% | 25,807,600 |
| May 7, 2026 | 3.33 | 3.36 | 3.29 | 3.31 | 3.31 | -0.90% | 27,712,300 |
| May 6, 2026 | 3.35 | 3.37 | 3.29 | 3.34 | 3.34 | 0.30% | 31,349,903 |
| Apr 30, 2026 | 3.22 | 3.39 | 3.20 | 3.33 | 3.33 | 2.46% | 33,545,410 |
| Apr 29, 2026 | 3.11 | 3.28 | 3.11 | 3.25 | 3.25 | 3.50% | 29,248,850 |
| Apr 28, 2026 | 3.14 | 3.20 | 3.10 | 3.14 | 3.14 | - | 25,678,900 |
| Apr 27, 2026 | 3.05 | 3.16 | 2.90 | 3.14 | 3.14 | 2.95% | 35,567,700 |
| Apr 24, 2026 | 2.94 | 3.09 | 2.91 | 3.05 | 3.05 | 3.39% | 32,196,806 |
| Apr 23, 2026 | 2.98 | 2.98 | 2.85 | 2.95 | 2.95 | -0.34% | 23,782,200 |
| Apr 22, 2026 | 2.88 | 3.00 | 2.85 | 2.96 | 2.96 | 1.72% | 24,175,000 |
| Apr 21, 2026 | 2.99 | 2.99 | 2.89 | 2.91 | 2.91 | -1.69% | 22,279,100 |
| Apr 20, 2026 | 2.97 | 3.01 | 2.86 | 2.96 | 2.96 | -1.66% | 26,019,983 |
| Apr 17, 2026 | 3.06 | 3.09 | 3.01 | 3.01 | 3.01 | -1.95% | 22,526,802 |
| Apr 16, 2026 | 3.12 | 3.14 | 3.01 | 3.07 | 3.07 | -0.65% | 22,223,850 |
| Apr 15, 2026 | 3.26 | 3.31 | 3.08 | 3.09 | 3.09 | -4.63% | 34,651,902 |
| Apr 14, 2026 | 3.14 | 3.39 | 3.14 | 3.24 | 3.24 | 4.52% | 48,369,089 |
| Apr 13, 2026 | 2.96 | 3.23 | 2.95 | 3.10 | 3.10 | 4.38% | 43,195,000 |
| Apr 10, 2026 | 2.99 | 3.12 | 2.97 | 2.97 | 2.97 | 0.68% | 20,693,730 |
| Apr 9, 2026 | 3.03 | 3.03 | 2.89 | 2.95 | 2.95 | -0.67% | 19,870,500 |
| Apr 8, 2026 | 2.94 | 2.99 | 2.90 | 2.97 | 2.97 | 3.48% | 21,026,600 |
| Apr 7, 2026 | 2.70 | 2.90 | 2.70 | 2.87 | 2.87 | 5.51% | 29,209,500 |
| 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 |