Skip to main content
logo
Shanghai Putailai New Energy Technology Co.,Ltd. (SHA:603659)
China flag China · Delayed Price · Currency is CNY
26.38
-0.54 (-2.01%)
Oct 17, 2025, 3:00 PM CST

SHA:603659 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 21, 202518.6618.7418.2318.3518.35-1.61%21,484,089
Aug 20, 202518.4218.6618.2418.6518.650.97%21,368,285
Aug 19, 202518.5118.6318.2618.4718.47-0.22%25,439,209
Aug 18, 202518.5218.7318.3218.5118.510.71%28,915,614
Aug 15, 202517.7218.4417.7218.3818.383.78%31,167,247
Aug 14, 202518.1918.2417.6417.7117.71-2.53%23,994,914
Aug 13, 202518.0118.2317.9018.1718.170.94%24,830,075
Aug 12, 202518.1518.1617.7518.0018.00-0.28%19,750,821
Aug 11, 202517.4918.1617.4918.0518.053.26%29,606,571
Aug 8, 202517.6517.8017.4017.4817.48-1.13%21,252,918
Aug 7, 202518.0318.1717.5717.6817.68-2.00%20,420,519
Aug 6, 202517.9318.2417.7618.0418.040.61%20,893,312
Aug 5, 202517.7318.0817.6617.9317.931.30%14,369,542
Aug 4, 202517.4617.7317.3317.7017.700.57%15,073,559
Aug 1, 202517.5217.7717.4517.6017.600.28%15,724,761