Hunan Baili Engineering Sci&Tech Co.,Ltd (SHA:603959)
China · Delayed Price · Currency is CNY 4.100
-0.010 (-0.24%)
Nov 11, 2026, 3:00 PM CST
SHA:603959 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.12 | 4.16 | 4.08 | 4.10 | 4.10 | -0.24% | 2,816,600 |
| Nov 10, 2026 | 4.22 | 4.24 | 4.08 | 4.11 | 4.11 | -3.07% | 5,609,400 |
| Nov 9, 2026 | 4.15 | 4.27 | 4.13 | 4.24 | 4.24 | 0.47% | 7,190,500 |
| Nov 6, 2026 | 4.00 | 4.39 | 3.85 | 4.22 | 4.22 | 5.50% | 17,788,360 |
| Nov 5, 2026 | 3.64 | 4.00 | 3.59 | 4.00 | 4.00 | 9.89% | 10,767,362 |
| Nov 4, 2026 | 3.55 | 3.64 | 3.54 | 3.64 | 3.64 | 1.96% | 4,199,888 |
| Nov 3, 2026 | 3.61 | 3.70 | 3.53 | 3.57 | 3.57 | 2.88% | 4,800,200 |
| Nov 2, 2026 | 3.51 | 3.58 | 3.42 | 3.47 | 3.47 | -1.98% | 4,304,340 |
| Oct 30, 2026 | 3.51 | 3.56 | 3.47 | 3.54 | 3.54 | 0.28% | 3,999,782 |
| Oct 29, 2026 | 3.78 | 3.78 | 3.53 | 3.53 | 3.53 | -4.08% | 4,880,100 |
| Oct 28, 2026 | 3.61 | 3.80 | 3.57 | 3.68 | 3.68 | 2.79% | 7,291,700 |
| Oct 27, 2026 | 3.58 | 3.63 | 3.54 | 3.58 | 3.58 | 0.85% | 4,976,700 |
| Oct 26, 2026 | 3.69 | 3.73 | 3.51 | 3.55 | 3.55 | -3.27% | 4,962,395 |
| Oct 23, 2026 | 3.70 | 3.70 | 3.51 | 3.67 | 3.67 | - | 7,066,832 |
| Oct 22, 2026 | 3.77 | 3.81 | 3.65 | 3.67 | 3.67 | -2.91% | 4,234,900 |
| Oct 21, 2026 | 3.84 | 3.84 | 3.76 | 3.78 | 3.78 | -0.53% | 2,493,900 |
| Oct 20, 2026 | 3.81 | 3.85 | 3.73 | 3.80 | 3.80 | -0.26% | 3,739,627 |
| Oct 19, 2026 | 3.92 | 3.92 | 3.71 | 3.81 | 3.81 | -2.81% | 4,664,840 |
| Oct 16, 2026 | 3.98 | 4.04 | 3.90 | 3.92 | 3.92 | -0.25% | 2,487,700 |
| Oct 15, 2026 | 3.89 | 4.03 | 3.89 | 3.93 | 3.93 | -2.24% | 3,552,800 |
| Oct 14, 2026 | 4.05 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | 2,453,400 |
| Oct 13, 2026 | 4.11 | 4.17 | 4.05 | 4.08 | 4.08 | -1.69% | 4,787,100 |
| Oct 12, 2026 | 4.36 | 4.36 | 4.14 | 4.15 | 4.15 | -2.81% | 3,734,600 |
| Oct 9, 2026 | 4.25 | 4.29 | 4.12 | 4.27 | 4.27 | 1.18% | 3,999,800 |
| Oct 8, 2026 | 4.14 | 4.30 | 4.14 | 4.22 | 4.22 | 3.18% | 5,861,799 |
| Sep 30, 2026 | 4.20 | 4.23 | 4.05 | 4.09 | 4.09 | -2.62% | 6,538,400 |
| Sep 29, 2026 | 4.20 | 4.29 | 4.19 | 4.20 | 4.20 | -0.47% | 3,360,400 |
| Sep 28, 2026 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -2.09% | 2,927,712 |
| Sep 24, 2026 | 4.39 | 4.42 | 4.27 | 4.31 | 4.31 | -1.82% | 4,127,037 |
| Sep 23, 2026 | 4.45 | 4.48 | 4.39 | 4.39 | 4.39 | -1.79% | 3,518,400 |
| Sep 22, 2026 | 4.38 | 4.50 | 4.35 | 4.47 | 4.47 | 1.82% | 5,879,100 |
| Sep 21, 2026 | 4.47 | 4.47 | 4.37 | 4.39 | 4.39 | -1.57% | 5,333,100 |
| Sep 18, 2026 | 4.51 | 4.57 | 4.46 | 4.46 | 4.46 | -1.55% | 5,316,600 |
| Sep 17, 2026 | 4.69 | 4.76 | 4.53 | 4.53 | 4.53 | -2.79% | 6,951,772 |
| Sep 16, 2026 | 4.43 | 4.77 | 4.42 | 4.66 | 4.66 | 4.02% | 11,171,800 |
| Sep 15, 2026 | 4.61 | 4.61 | 4.22 | 4.48 | 4.48 | -3.03% | 7,963,836 |
| Sep 14, 2026 | 4.65 | 4.74 | 4.54 | 4.62 | 4.62 | -0.22% | 10,005,800 |
| Sep 11, 2026 | 4.45 | 4.68 | 4.39 | 4.63 | 4.63 | 3.81% | 12,076,396 |
| Sep 10, 2026 | 4.42 | 4.49 | 4.38 | 4.46 | 4.46 | 0.68% | 5,161,300 |
| Sep 9, 2026 | 4.36 | 4.49 | 4.35 | 4.43 | 4.43 | 1.84% | 6,987,700 |
| Sep 8, 2026 | 4.39 | 4.39 | 4.33 | 4.35 | 4.35 | -0.23% | 7,305,456 |
| Sep 7, 2026 | 4.35 | 4.41 | 4.33 | 4.36 | 4.36 | 0.69% | 4,794,936 |
| Sep 4, 2026 | 4.34 | 4.41 | 4.31 | 4.33 | 4.33 | -0.23% | 7,225,120 |
| Sep 3, 2026 | 4.13 | 4.41 | 4.13 | 4.34 | 4.34 | 3.09% | 11,898,732 |
| Sep 2, 2026 | 4.21 | 4.27 | 4.17 | 4.21 | 4.21 | -0.24% | 6,236,100 |
| Sep 1, 2026 | 4.32 | 4.32 | 4.13 | 4.22 | 4.22 | -2.31% | 10,262,300 |
| Aug 31, 2026 | 4.36 | 4.43 | 4.30 | 4.32 | 4.32 | -0.46% | 8,244,360 |
| Aug 28, 2026 | 4.38 | 4.43 | 4.31 | 4.34 | 4.34 | -1.36% | 10,774,200 |
| Aug 27, 2026 | 4.47 | 4.55 | 4.28 | 4.40 | 4.40 | -5.58% | 20,960,737 |
| Aug 26, 2026 | 5.00 | 5.12 | 4.66 | 4.66 | 4.66 | -10.04% | 29,577,388 |