Beijing Dalong Weiye Real Estate Development Co.,Ltd (SHA:600159)
China · Delayed Price · Currency is CNY 2.490
-0.040 (-1.58%)
Jun 16, 2026, 3:00 PM CST
SHA:600159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 2.54 | 2.55 | 2.42 | 2.49 | 2.49 | -1.58% | 22,907,101 |
| Jun 15, 2026 | 2.65 | 2.69 | 2.52 | 2.53 | 2.53 | -3.80% | 25,919,510 |
| Jun 12, 2026 | 2.63 | 2.66 | 2.53 | 2.63 | 2.63 | 0.77% | 24,868,006 |
| Jun 11, 2026 | 2.61 | 2.64 | 2.55 | 2.61 | 2.61 | -0.76% | 19,465,062 |
| Jun 10, 2026 | 2.62 | 2.65 | 2.55 | 2.63 | 2.63 | 0.38% | 20,530,910 |
| Jun 9, 2026 | 2.68 | 2.69 | 2.54 | 2.62 | 2.62 | -1.87% | 23,993,400 |
| Jun 8, 2026 | 2.65 | 2.75 | 2.60 | 2.67 | 2.67 | -1.84% | 22,415,900 |
| Jun 5, 2026 | 2.66 | 2.78 | 2.63 | 2.72 | 2.72 | 2.26% | 26,363,600 |
| Jun 4, 2026 | 2.73 | 2.83 | 2.64 | 2.66 | 2.66 | -2.92% | 31,114,000 |
| Jun 3, 2026 | 2.81 | 2.84 | 2.70 | 2.74 | 2.74 | -2.49% | 26,545,900 |
| Jun 2, 2026 | 2.92 | 2.94 | 2.78 | 2.81 | 2.81 | -3.77% | 32,262,500 |
| Jun 1, 2026 | 2.78 | 2.94 | 2.73 | 2.92 | 2.92 | 5.42% | 36,318,700 |
| May 29, 2026 | 2.82 | 2.91 | 2.75 | 2.77 | 2.77 | -1.42% | 39,163,200 |
| May 28, 2026 | 2.73 | 2.88 | 2.70 | 2.81 | 2.81 | 3.31% | 30,254,200 |
| May 27, 2026 | 2.86 | 2.87 | 2.70 | 2.72 | 2.72 | -4.90% | 28,396,700 |
| 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 |