Hunan Baili Engineering Sci&Tech Co.,Ltd (SHA:603959)
China · Delayed Price · Currency is CNY 5.79
+0.11 (1.94%)
Feb 3, 2026, 3:00 PM CST
SHA:603959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 6.00 | 6.02 | 5.85 | 5.85 | 5.85 | -3.31% | 15,728,320 |
| Dec 29, 2025 | 6.30 | 6.35 | 6.03 | 6.05 | 6.05 | -3.35% | 20,043,420 |
| Dec 26, 2025 | 6.16 | 6.38 | 6.13 | 6.26 | 6.26 | 1.62% | 21,769,820 |
| Dec 25, 2025 | 6.16 | 6.19 | 6.02 | 6.16 | 6.16 | - | 17,311,892 |
| Dec 24, 2025 | 6.06 | 6.51 | 6.04 | 6.16 | 6.16 | 1.99% | 22,149,360 |
| Dec 23, 2025 | 6.25 | 6.35 | 6.03 | 6.04 | 6.04 | -3.67% | 33,207,150 |
| Dec 22, 2025 | 5.80 | 6.27 | 5.76 | 6.27 | 6.27 | 10.00% | 21,391,260 |
| Dec 19, 2025 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | 1.79% | 9,916,548 |
| Dec 18, 2025 | 5.54 | 5.72 | 5.54 | 5.60 | 5.60 | -0.18% | 11,394,400 |
| Dec 17, 2025 | 5.63 | 5.68 | 5.52 | 5.61 | 5.61 | -0.36% | 11,343,000 |
| Dec 16, 2025 | 5.78 | 5.83 | 5.58 | 5.63 | 5.63 | -3.76% | 18,033,100 |
| Dec 15, 2025 | 5.98 | 6.05 | 5.82 | 5.85 | 5.85 | -3.62% | 15,048,000 |
| Dec 12, 2025 | 5.91 | 6.42 | 5.91 | 6.07 | 6.07 | 3.06% | 22,250,910 |
| Dec 11, 2025 | 6.06 | 6.09 | 5.87 | 5.89 | 5.89 | -2.81% | 13,530,210 |
| Dec 10, 2025 | 6.17 | 6.23 | 6.02 | 6.06 | 6.06 | 0.17% | 10,874,590 |
| Dec 9, 2025 | 6.18 | 6.19 | 6.03 | 6.05 | 6.05 | -2.10% | 10,302,540 |
| Dec 8, 2025 | 6.15 | 6.21 | 6.12 | 6.18 | 6.18 | 0.65% | 9,157,496 |
| Dec 5, 2025 | 6.07 | 6.16 | 6.00 | 6.14 | 6.14 | 1.15% | 10,040,300 |
| Dec 4, 2025 | 6.15 | 6.18 | 6.00 | 6.07 | 6.07 | -1.78% | 12,228,050 |
| Dec 3, 2025 | 6.30 | 6.34 | 6.15 | 6.18 | 6.18 | -1.75% | 11,917,960 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.27 | 6.29 | 6.29 | -2.48% | 10,733,890 |
| Dec 1, 2025 | 6.57 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 15,277,200 |
| Nov 28, 2025 | 6.36 | 6.50 | 6.32 | 6.50 | 6.50 | 2.20% | 12,165,000 |
| Nov 27, 2025 | 6.33 | 6.57 | 6.32 | 6.36 | 6.36 | -1.09% | 15,612,000 |
| Nov 26, 2025 | 6.50 | 6.60 | 6.40 | 6.43 | 6.43 | -1.08% | 14,024,140 |
| Nov 25, 2025 | 6.40 | 6.54 | 6.26 | 6.50 | 6.50 | 4.33% | 28,108,100 |
| Nov 24, 2025 | 6.60 | 6.78 | 6.11 | 6.23 | 6.23 | -8.25% | 38,615,908 |
| Nov 21, 2025 | 7.17 | 7.49 | 6.78 | 6.79 | 6.79 | -6.47% | 43,590,137 |