Skip to main content
logo
Shanghai Putailai New Energy Technology Group Co.,Ltd. (SHA:603659)
China flag China · Delayed Price · Currency is CNY
27.21
+0.55 (2.06%)
At close: Dec 1, 2025

SHA:603659 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 22, 202526.4026.4925.6826.1226.12-1.40%27,850,510
Oct 21, 202526.4626.7326.0026.4926.491.11%31,077,350
Oct 20, 202526.6527.1525.8426.2026.20-0.68%44,588,740
Oct 17, 202526.9628.1526.3526.3826.38-2.01%49,539,460
Oct 16, 202526.7027.2826.6026.9226.920.15%36,049,720
Oct 15, 202526.5026.9025.8726.8826.882.21%41,992,890
Oct 14, 202527.9728.2026.1126.3026.30-4.36%61,055,950
Oct 13, 202525.8027.9425.8027.5027.50-0.76%61,555,950
Oct 10, 202530.8831.1627.7127.7127.71-10.00%100,665,500
Oct 9, 202531.1031.3529.8230.7930.79-0.42%87,669,380
Sep 30, 202528.4931.5828.3830.9230.927.36%109,682,800
Sep 29, 202528.5029.4928.1028.8028.802.82%90,311,150
Sep 26, 202528.4529.2727.7028.0128.010.94%101,223,000
Sep 25, 202527.6928.8127.2227.7527.750.54%87,184,040
Sep 24, 202526.3327.8726.1827.6027.603.76%76,120,290
Sep 23, 202527.1627.4726.0426.6026.60-2.06%63,846,410
Sep 22, 202526.8827.7726.7527.1627.161.04%54,841,200
Sep 19, 202526.4527.9326.3826.8826.881.63%80,917,860
Sep 18, 202526.6727.4026.1126.4526.45-0.94%70,676,760
Sep 17, 202526.5826.8125.9426.7026.700.49%49,952,330
Sep 16, 202526.2826.6825.5726.5726.570.61%64,870,210
Sep 15, 202526.5027.4226.3126.4126.410.53%78,325,120