Skip to main content
logo
Shanghai Putailai New Energy Technology Group Co.,Ltd. (SHA:603659)
China flag China · Delayed Price · Currency is CNY
27.34
-0.06 (-0.22%)
At close: Dec 31, 2025

SHA:603659 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202527.5027.6827.1627.3427.34-0.22%17,784,630
Dec 30, 202526.8827.5526.7827.4027.400.70%26,159,280
Dec 29, 202528.0628.0626.9027.2127.21-3.17%33,303,560
Dec 26, 202527.4328.4827.4328.1028.103.16%35,183,050
Dec 25, 202527.3527.4126.7527.2427.24-0.73%21,189,520
Dec 24, 202527.2227.6827.1927.4427.440.18%20,130,190
Dec 23, 202526.8527.9026.7127.3927.391.97%33,166,895
Dec 22, 202526.6527.0226.5626.8626.860.79%22,423,450
Dec 19, 202526.1026.7226.0326.6526.652.11%18,920,360
Dec 18, 202526.0026.5925.9226.1026.10-0.50%15,980,140
Dec 17, 202525.6026.3525.5926.2326.232.38%20,944,557
Dec 16, 202525.7225.8425.1025.6225.62-0.43%19,973,294
Dec 15, 202526.0626.3925.6725.7325.73-1.87%20,361,470
Dec 12, 202526.3626.5725.7126.2226.22-0.19%23,978,100
Dec 11, 202526.5227.2426.2626.2726.27-0.98%20,468,570
Dec 10, 202526.8226.8926.2326.5326.53-1.04%18,530,600
Dec 9, 202526.6827.3526.3126.8126.81-0.07%21,948,070
Dec 8, 202526.5527.0326.3626.8326.831.28%22,953,760
Dec 5, 202526.5526.6126.0126.4926.490.15%15,956,160
Dec 4, 202526.5626.6826.1526.4526.45-0.26%15,353,950
Dec 3, 202526.9927.2726.4026.5226.52-1.04%17,677,000
Dec 2, 202527.2827.5626.6026.8026.80-1.51%23,489,620
Dec 1, 202526.6527.8026.6527.2127.212.06%37,314,060
Nov 28, 202526.6927.2426.4026.6626.660.15%25,898,460
Nov 27, 202525.8927.4825.8126.6226.622.62%38,844,500
Nov 26, 202526.0326.4125.7125.9425.94-0.35%21,946,890
Nov 25, 202526.0626.4725.8026.0326.030.70%28,104,880
Nov 24, 202526.4826.7525.6325.8525.85-2.08%35,034,570
Nov 21, 202527.3827.7826.4026.4026.40-6.52%56,148,700
Nov 20, 202529.0029.9628.1228.2428.24-2.52%46,742,410
Nov 19, 202528.3329.5028.3328.9728.971.79%53,384,890
Nov 18, 202531.6032.1528.4628.4628.46-9.99%79,426,430
Nov 17, 202530.6031.9630.4531.6231.624.29%69,743,100
Nov 14, 202530.8431.5030.0630.3230.32-2.94%52,668,570
Nov 13, 202528.8731.7428.8631.2431.248.28%97,637,260
Nov 12, 202528.8329.4627.9728.8528.85-1.00%29,013,450
Nov 11, 202529.8630.1529.0129.1429.14-2.05%34,633,850
Nov 10, 202530.6030.9929.2629.7529.75-1.00%56,222,170
Nov 7, 202529.0930.4928.3830.0530.052.74%56,970,390
Nov 6, 202528.2629.7028.2629.2529.252.81%44,942,060
Nov 5, 202526.8828.6626.7728.4528.451.83%46,611,080
Nov 4, 202528.7029.2227.6827.9427.94-3.62%43,143,650
Nov 3, 202529.2329.4927.8028.9928.99-0.82%58,853,030
Oct 31, 202528.5531.3828.5029.2329.232.38%108,929,500
Oct 30, 202528.8529.2928.3928.5528.55-0.17%63,260,340
Oct 29, 202527.5028.6727.3728.6028.603.29%55,113,150
Oct 28, 202527.8028.0026.9527.6927.690.76%52,160,010
Oct 27, 202527.2927.8026.8527.4827.482.16%47,096,920
Oct 24, 202526.7027.0026.5326.9026.901.17%26,365,710
Oct 23, 202526.0026.6825.5726.5926.591.80%29,751,700