Hunan Baili Engineering Sci&Tech Co.,Ltd (SHA:603959)
China · Delayed Price · Currency is CNY 4.650
+0.050 (1.09%)
May 22, 2026, 3:00 PM CST
SHA:603959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.47 | 4.70 | 4.45 | 4.65 | 4.65 | 1.09% | 13,507,900 |
| May 21, 2026 | 4.57 | 4.71 | 4.51 | 4.60 | 4.60 | 2.45% | 23,324,190 |
| May 20, 2026 | 4.77 | 4.83 | 4.46 | 4.49 | 4.49 | -3.65% | 18,361,070 |
| May 19, 2026 | 4.39 | 4.66 | 4.35 | 4.66 | 4.66 | 4.95% | 15,262,560 |
| May 18, 2026 | 4.67 | 4.69 | 4.44 | 4.44 | 4.44 | -4.93% | 17,118,710 |
| May 15, 2026 | 4.82 | 5.02 | 4.65 | 4.67 | 4.67 | -4.50% | 30,187,040 |
| May 14, 2026 | 5.18 | 5.22 | 4.89 | 4.89 | 4.89 | -5.05% | 30,791,750 |
| May 13, 2026 | 5.23 | 5.35 | 5.06 | 5.15 | 5.15 | -3.38% | 38,583,430 |
| May 12, 2026 | 4.83 | 5.33 | 4.83 | 5.33 | 5.33 | 4.92% | 56,284,280 |
| May 11, 2026 | 5.08 | 5.08 | 5.00 | 5.08 | 5.08 | 4.96% | 6,154,004 |
| May 8, 2026 | 4.69 | 4.84 | 4.68 | 4.84 | 4.84 | 4.99% | 15,974,520 |
| May 7, 2026 | 4.65 | 4.82 | 4.61 | 4.61 | 4.61 | -1.91% | 42,003,090 |
| May 6, 2026 | 4.32 | 4.78 | 4.32 | 4.70 | 4.70 | 3.30% | 90,975,020 |
| Apr 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -5.01% | 1,791,500 |
| Apr 29, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -4.96% | 1,217,700 |
| Apr 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -5.08% | 2,094,200 |
| Apr 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Apr 24, 2026 | 5.66 | 5.78 | 5.31 | 5.31 | 5.31 | -10.00% | 37,088,200 |
| Apr 23, 2026 | 6.00 | 6.05 | 5.80 | 5.90 | 5.90 | -1.99% | 40,697,590 |
| Apr 22, 2026 | 6.77 | 6.77 | 6.02 | 6.02 | 6.02 | -10.01% | 55,187,250 |
| Apr 21, 2026 | 6.91 | 6.98 | 6.59 | 6.69 | 6.69 | -4.15% | 31,658,650 |
| Apr 20, 2026 | 7.11 | 7.20 | 6.88 | 6.98 | 6.98 | -0.57% | 30,446,060 |
| Apr 17, 2026 | 6.92 | 7.24 | 6.78 | 7.02 | 7.02 | 0.86% | 42,733,400 |
| Apr 16, 2026 | 6.66 | 7.15 | 6.61 | 6.96 | 6.96 | 4.98% | 44,982,120 |
| Apr 15, 2026 | 6.84 | 6.86 | 6.55 | 6.63 | 6.63 | 1.38% | 37,816,550 |
| Apr 14, 2026 | 6.39 | 6.54 | 6.22 | 6.54 | 6.54 | 2.99% | 33,118,740 |
| Apr 13, 2026 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | 2.92% | 26,273,460 |
| Apr 10, 2026 | 5.97 | 6.29 | 5.93 | 6.17 | 6.17 | 3.52% | 30,704,180 |
| Apr 9, 2026 | 6.27 | 6.34 | 5.80 | 5.96 | 5.96 | -6.44% | 42,513,090 |
| Apr 8, 2026 | 6.40 | 6.45 | 6.26 | 6.37 | 6.37 | 1.43% | 16,421,400 |
| Apr 7, 2026 | 6.03 | 6.37 | 6.01 | 6.28 | 6.28 | 4.32% | 19,742,150 |
| Apr 3, 2026 | 6.16 | 6.19 | 5.98 | 6.02 | 6.02 | -2.43% | 10,433,760 |
| Apr 2, 2026 | 6.23 | 6.30 | 6.10 | 6.17 | 6.17 | -1.75% | 11,035,000 |
| Apr 1, 2026 | 6.24 | 6.35 | 6.14 | 6.28 | 6.28 | 1.95% | 14,825,560 |
| Mar 31, 2026 | 6.25 | 6.41 | 6.14 | 6.16 | 6.16 | -0.32% | 22,899,900 |
| Mar 30, 2026 | 6.10 | 6.27 | 6.03 | 6.18 | 6.18 | 0.16% | 11,629,300 |
| Mar 27, 2026 | 6.05 | 6.20 | 5.98 | 6.17 | 6.17 | 1.65% | 13,228,560 |
| Mar 26, 2026 | 6.30 | 6.39 | 6.04 | 6.07 | 6.07 | -3.04% | 18,877,700 |
| Mar 25, 2026 | 5.92 | 6.35 | 5.91 | 6.26 | 6.26 | 5.74% | 22,422,620 |
| Mar 24, 2026 | 5.85 | 5.93 | 5.64 | 5.92 | 5.92 | 4.59% | 15,570,560 |
| Mar 23, 2026 | 5.88 | 5.99 | 5.57 | 5.66 | 5.66 | -5.03% | 15,643,510 |
| 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 |