Skip to main content
logo
Shanghai Putailai New Energy Technology Group Co.,Ltd. (SHA:603659)
China flag China · Delayed Price · Currency is CNY
30.05
+0.80 (2.74%)
Nov 7, 2025, 3:00 PM CST

SHA:603659 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202529.0930.4928.3830.2430.243.38%43,685,278
Nov 6, 202528.2629.7028.2629.2529.252.81%44,942,069
Nov 5, 202526.8828.6626.7728.4528.451.83%46,611,089
Nov 4, 202528.7029.2227.6827.9427.94-3.62%43,143,655
Nov 3, 202529.2329.4927.8028.9928.99-0.82%58,853,034
Oct 31, 202528.5531.3828.5029.2329.232.38%108,929,580
Oct 30, 202528.8529.2928.3928.5528.55-0.17%63,260,342
Oct 29, 202527.5028.6727.3728.6028.603.29%55,113,150
Oct 28, 202527.8028.0026.9527.6927.690.76%52,160,014
Oct 27, 202527.2927.8026.8527.4827.482.16%47,096,928
Oct 24, 202526.7027.0026.5326.9026.901.17%26,365,715
Oct 23, 202526.0026.6825.5726.5926.591.80%29,751,708
Oct 22, 202526.4026.4925.6826.1226.12-1.40%27,850,519
Oct 21, 202526.4626.7326.0026.4926.491.11%31,077,357
Oct 20, 202526.6527.1525.8426.2026.20-0.68%44,588,745
Oct 17, 202526.9628.1526.3526.3826.38-2.01%49,539,469
Oct 16, 202526.7027.2826.6026.9226.920.15%36,049,726
Oct 15, 202526.5026.9025.8726.8826.882.21%41,992,896
Oct 14, 202527.9728.2026.1126.3026.30-4.36%61,055,957
Oct 13, 202525.8027.9425.8027.5027.50-0.76%61,555,954
Oct 10, 202530.8831.1627.7127.7127.71-10.00%100,665,545
Oct 9, 202531.1031.3529.8230.7930.79-0.42%87,669,387
Sep 30, 202528.4931.5828.3830.9230.927.36%109,682,850
Sep 29, 202528.5029.4928.1028.8028.802.82%90,311,155
Sep 26, 202528.4529.2727.7028.0128.010.94%101,223,096
Sep 25, 202527.6928.8127.2227.7527.750.54%87,184,048
Sep 24, 202526.3327.8726.1827.6027.603.76%76,120,290
Sep 23, 202527.1627.4726.0426.6026.60-2.06%63,846,411
Sep 22, 202526.8827.7726.7527.1627.161.04%54,841,201
Sep 19, 202526.4527.9326.3826.8826.881.63%80,917,864
Sep 18, 202526.6727.4026.1126.4526.45-0.94%70,676,762
Sep 17, 202526.5826.8125.9426.7026.700.49%49,952,338
Sep 16, 202526.2826.6825.5726.5726.570.61%64,870,213
Sep 15, 202526.5027.4226.3126.4126.410.53%78,325,124
Sep 12, 202526.5726.8025.9326.2726.27-1.13%63,414,566
Sep 11, 202526.0826.9125.7126.5726.570.87%77,577,550
Sep 10, 202526.3527.2726.1226.3426.34-4.57%99,064,217
Sep 9, 202525.9528.3825.9427.6027.604.62%126,431,889
Sep 8, 202526.5027.6525.6626.3826.383.65%148,421,284
Sep 5, 202523.1425.4523.1425.4525.459.98%104,062,477
Sep 4, 202524.1024.9922.7823.1423.14-3.78%96,857,061
Sep 3, 202523.7624.5323.5624.0524.051.39%80,612,636
Sep 2, 202523.7924.8323.4023.7223.72-0.50%113,361,778
Sep 1, 202522.8824.3022.6823.8423.846.33%133,294,326
Aug 29, 202520.7322.4220.4022.4222.4210.01%82,120,932
Aug 28, 202519.3320.7819.3120.3820.387.89%104,623,941
Aug 27, 202519.2919.6818.8718.8918.89-1.92%45,609,994
Aug 26, 202519.1219.5018.9119.2619.260.63%34,604,273
Aug 25, 202518.8219.3818.8019.1419.142.30%38,147,676
Aug 22, 202518.2818.7518.2618.7118.711.96%27,576,717