Hunan Baili Engineering Sci&Tech Co.,Ltd (SHA:603959)
China · Delayed Price · Currency is CNY 5.96
-0.10 (-1.65%)
At close: Mar 20, 2026
SHA:603959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.08 | 6.18 | 5.95 | 5.96 | 5.96 | -1.65% | 12,839,520 |
| Mar 19, 2026 | 6.14 | 6.19 | 6.01 | 6.06 | 6.06 | -1.46% | 11,342,900 |
| Mar 18, 2026 | 6.05 | 6.16 | 5.98 | 6.15 | 6.15 | 1.65% | 10,286,100 |
| Mar 17, 2026 | 6.20 | 6.32 | 6.05 | 6.05 | 6.05 | -1.94% | 12,291,000 |
| Mar 16, 2026 | 6.05 | 6.27 | 6.03 | 6.17 | 6.17 | 0.82% | 12,908,690 |
| Mar 13, 2026 | 6.27 | 6.29 | 6.10 | 6.12 | 6.12 | -2.39% | 13,814,020 |
| Mar 12, 2026 | 6.41 | 6.41 | 6.14 | 6.27 | 6.27 | -2.18% | 20,005,460 |
| Mar 11, 2026 | 6.48 | 6.57 | 6.34 | 6.41 | 6.41 | -1.54% | 16,230,600 |
| Mar 10, 2026 | 6.33 | 6.64 | 6.33 | 6.51 | 6.51 | 3.17% | 21,954,040 |
| Mar 9, 2026 | 6.36 | 6.37 | 6.10 | 6.31 | 6.31 | 1.12% | 21,339,070 |
| Mar 6, 2026 | 5.90 | 6.40 | 5.77 | 6.24 | 6.24 | 2.97% | 34,927,460 |
| Mar 5, 2026 | 6.00 | 6.36 | 6.00 | 6.06 | 6.06 | 0.50% | 21,060,880 |
| Mar 4, 2026 | 5.88 | 6.09 | 5.79 | 6.03 | 6.03 | 1.69% | 18,762,990 |
| Mar 3, 2026 | 6.24 | 6.50 | 5.92 | 5.93 | 5.93 | -4.97% | 26,852,210 |
| Mar 2, 2026 | 6.52 | 6.52 | 6.13 | 6.24 | 6.24 | -4.73% | 26,577,920 |
| Feb 27, 2026 | 6.68 | 6.69 | 6.44 | 6.55 | 6.55 | - | 24,023,240 |
| Feb 26, 2026 | 6.83 | 6.86 | 6.50 | 6.55 | 6.55 | -3.11% | 37,354,300 |
| Feb 25, 2026 | 6.99 | 6.99 | 6.59 | 6.76 | 6.76 | 0.75% | 61,381,700 |
| Feb 24, 2026 | 6.27 | 6.71 | 6.27 | 6.71 | 6.71 | 10.00% | 15,873,610 |
| Feb 13, 2026 | 5.73 | 6.34 | 5.73 | 6.10 | 6.10 | -3.17% | 53,560,860 |
| Feb 12, 2026 | 6.72 | 6.85 | 6.30 | 6.30 | 6.30 | -10.00% | 39,679,600 |
| Feb 11, 2026 | 6.80 | 7.30 | 6.80 | 7.00 | 7.00 | 1.16% | 53,630,450 |
| Feb 10, 2026 | 6.80 | 7.26 | 6.75 | 6.92 | 6.92 | -0.14% | 72,057,250 |
| Feb 9, 2026 | 6.51 | 7.05 | 6.50 | 6.93 | 6.93 | 8.11% | 96,978,000 |
| Feb 6, 2026 | 5.79 | 6.41 | 5.79 | 6.41 | 6.41 | 9.95% | 48,366,090 |
| Feb 5, 2026 | 5.85 | 5.87 | 5.79 | 5.83 | 5.83 | -0.51% | 5,861,500 |
| Feb 4, 2026 | 5.79 | 5.89 | 5.72 | 5.86 | 5.86 | 1.21% | 10,423,500 |
| Feb 3, 2026 | 5.75 | 5.79 | 5.68 | 5.79 | 5.79 | 1.94% | 6,334,576 |
| Feb 2, 2026 | 5.83 | 5.83 | 5.67 | 5.68 | 5.68 | -1.90% | 7,893,496 |
| Jan 30, 2026 | 5.70 | 5.79 | 5.64 | 5.79 | 5.79 | 0.87% | 10,454,780 |
| Jan 29, 2026 | 5.78 | 5.86 | 5.70 | 5.74 | 5.74 | -0.52% | 10,395,280 |
| Jan 28, 2026 | 6.00 | 6.01 | 5.76 | 5.77 | 5.77 | -3.67% | 12,645,899 |
| Jan 27, 2026 | 6.02 | 6.06 | 5.80 | 5.99 | 5.99 | -1.16% | 12,824,780 |
| Jan 26, 2026 | 6.23 | 6.29 | 6.01 | 6.06 | 6.06 | -1.94% | 18,153,200 |
| Jan 23, 2026 | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | 0.98% | 19,350,128 |
| Jan 22, 2026 | 6.09 | 6.18 | 5.96 | 6.12 | 6.12 | 3.03% | 22,260,760 |
| Jan 21, 2026 | 5.84 | 6.02 | 5.75 | 5.94 | 5.94 | 2.24% | 15,852,700 |
| Jan 20, 2026 | 5.79 | 5.89 | 5.75 | 5.81 | 5.81 | 0.17% | 11,686,900 |
| Jan 19, 2026 | 5.70 | 5.81 | 5.62 | 5.80 | 5.80 | 2.65% | 12,528,100 |
| Jan 16, 2026 | 5.73 | 5.75 | 5.56 | 5.65 | 5.65 | -1.22% | 12,988,800 |
| Jan 15, 2026 | 5.81 | 5.82 | 5.70 | 5.72 | 5.72 | -1.55% | 12,298,590 |
| Jan 14, 2026 | 5.85 | 5.88 | 5.74 | 5.81 | 5.81 | 0.17% | 15,714,950 |
| Jan 13, 2026 | 5.91 | 5.95 | 5.78 | 5.80 | 5.80 | -1.86% | 14,882,760 |
| Jan 12, 2026 | 5.99 | 6.00 | 5.87 | 5.91 | 5.91 | 0.68% | 16,623,380 |
| Jan 9, 2026 | 5.82 | 5.90 | 5.79 | 5.87 | 5.87 | 0.34% | 12,490,020 |
| Jan 8, 2026 | 5.76 | 5.94 | 5.73 | 5.85 | 5.85 | 0.86% | 12,678,920 |
| Jan 7, 2026 | 5.95 | 5.98 | 5.77 | 5.80 | 5.80 | -2.52% | 13,575,220 |
| Jan 6, 2026 | 5.75 | 5.95 | 5.73 | 5.95 | 5.95 | 4.02% | 15,470,260 |
| Jan 5, 2026 | 5.74 | 5.80 | 5.68 | 5.72 | 5.72 | -0.35% | 11,816,184 |
| Dec 31, 2025 | 5.85 | 5.90 | 5.64 | 5.74 | 5.74 | -1.88% | 13,390,320 |