Hunan Baili Engineering Sci&Tech Co.,Ltd (SHA:603959)
China · Delayed Price · Currency is CNY 4.090
-0.110 (-2.62%)
Sep 30, 2026, 3:00 PM CST
SHA:603959 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,960,730 |
| Aug 26, 2026 | 5.00 | 5.12 | 4.66 | 4.66 | 4.66 | -10.04% | 29,577,388 |
| Aug 25, 2026 | 5.03 | 5.19 | 4.95 | 5.18 | 5.18 | 1.97% | 7,872,300 |
| Aug 24, 2026 | 5.16 | 5.29 | 5.03 | 5.08 | 5.08 | - | 10,903,300 |
| Aug 21, 2026 | 4.86 | 5.08 | 4.76 | 5.08 | 5.08 | 6.72% | 12,765,533 |
| Aug 20, 2026 | 4.75 | 4.85 | 4.70 | 4.76 | 4.76 | - | 5,261,860 |
| Aug 19, 2026 | 5.00 | 5.01 | 4.76 | 4.76 | 4.76 | -4.99% | 8,058,100 |
| Aug 18, 2026 | 4.97 | 5.14 | 4.97 | 5.01 | 5.01 | -0.40% | 6,434,096 |
| Aug 17, 2026 | 5.00 | 5.14 | 4.90 | 5.03 | 5.03 | - | 9,403,896 |
| Aug 14, 2026 | 5.18 | 5.20 | 4.77 | 5.03 | 5.03 | -2.52% | 18,385,160 |
| Aug 13, 2026 | 4.80 | 5.27 | 4.80 | 5.16 | 5.16 | 7.50% | 23,705,940 |
| Aug 12, 2026 | 4.49 | 4.90 | 4.48 | 4.80 | 4.80 | 5.49% | 11,869,190 |
| Aug 11, 2026 | 4.52 | 4.56 | 4.36 | 4.55 | 4.55 | 1.34% | 9,104,840 |
| Aug 10, 2026 | 4.66 | 4.71 | 4.49 | 4.49 | 4.49 | -2.18% | 10,092,700 |
| Aug 7, 2026 | 4.50 | 4.63 | 4.35 | 4.59 | 4.59 | 3.61% | 11,120,460 |
| Aug 6, 2026 | 4.33 | 4.46 | 4.26 | 4.43 | 4.43 | 2.78% | 7,080,020 |
| Aug 5, 2026 | 4.23 | 4.43 | 4.23 | 4.31 | 4.31 | 0.70% | 7,413,928 |
| Aug 4, 2026 | 4.30 | 4.30 | 4.16 | 4.28 | 4.28 | 0.94% | 5,179,900 |
| Aug 3, 2026 | 4.08 | 4.25 | 4.05 | 4.24 | 4.24 | 3.92% | 5,795,000 |
| Jul 31, 2026 | 4.02 | 4.12 | 4.02 | 4.08 | 4.08 | 0.74% | 5,627,232 |
| Jul 30, 2026 | 4.21 | 4.26 | 4.05 | 4.05 | 4.05 | -4.03% | 6,191,500 |
| Jul 29, 2026 | 4.28 | 4.33 | 4.19 | 4.22 | 4.22 | 0.96% | 4,928,700 |
| Jul 28, 2026 | 4.07 | 4.28 | 4.03 | 4.18 | 4.18 | 2.70% | 7,573,580 |
| Jul 27, 2026 | 4.01 | 4.12 | 4.01 | 4.07 | 4.07 | 0.74% | 3,102,100 |
| Jul 24, 2026 | 4.00 | 4.11 | 4.00 | 4.04 | 4.04 | - | 4,755,556 |
| Jul 23, 2026 | 3.95 | 4.11 | 3.95 | 4.04 | 4.04 | 2.28% | 5,185,900 |
| Jul 22, 2026 | 4.15 | 4.15 | 3.92 | 3.95 | 3.95 | -4.13% | 6,960,484 |