Hunan Baili Engineering Sci&Tech Co.,Ltd (SHA:603959)
China · Delayed Price · Currency is CNY 5.03
0.00 (0.00%)
Aug 17, 2026, 3:00 PM CST
SHA:603959 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.35 | 4.35 | 3.92 | 4.12 | 4.12 | -5.50% | 13,663,684 |
| Jul 20, 2026 | 4.32 | 4.54 | 4.29 | 4.36 | 4.36 | 1.16% | 10,333,928 |
| Jul 17, 2026 | 4.50 | 4.59 | 4.31 | 4.31 | 4.31 | -6.71% | 8,094,232 |
| Jul 16, 2026 | 4.26 | 4.71 | 4.21 | 4.62 | 4.62 | 7.94% | 13,308,297 |
| Jul 15, 2026 | 4.33 | 4.43 | 4.27 | 4.28 | 4.28 | -2.73% | 5,201,001 |
| Jul 14, 2026 | 4.50 | 4.55 | 4.38 | 4.40 | 4.40 | -0.68% | 4,350,300 |
| Jul 13, 2026 | 4.65 | 4.66 | 4.42 | 4.43 | 4.43 | -4.11% | 7,479,865 |
| Jul 10, 2026 | 4.50 | 4.63 | 4.46 | 4.62 | 4.62 | 1.54% | 7,605,796 |
| Jul 9, 2026 | 4.48 | 4.55 | 4.42 | 4.55 | 4.55 | 1.56% | 6,859,496 |
| Jul 8, 2026 | 4.45 | 4.51 | 4.32 | 4.48 | 4.48 | 0.90% | 8,577,838 |
| Jul 7, 2026 | 4.68 | 4.69 | 4.44 | 4.44 | 4.44 | -5.13% | 9,147,300 |
| Jul 6, 2026 | 4.69 | 4.82 | 4.68 | 4.68 | 4.68 | 0.43% | 11,846,600 |
| Jul 3, 2026 | 4.47 | 4.75 | 4.46 | 4.66 | 4.66 | 3.10% | 11,141,800 |
| Jul 2, 2026 | 4.48 | 4.61 | 4.42 | 4.52 | 4.52 | 1.12% | 9,212,636 |
| Jul 1, 2026 | 4.38 | 4.56 | 4.29 | 4.47 | 4.47 | 2.05% | 10,977,348 |
| Jun 30, 2026 | 4.45 | 4.56 | 4.32 | 4.38 | 4.38 | -2.88% | 11,106,000 |
| Jun 29, 2026 | 4.52 | 4.52 | 4.18 | 4.51 | 4.51 | 4.88% | 17,448,568 |
| Jun 26, 2026 | 4.39 | 4.44 | 4.14 | 4.30 | 4.30 | -1.38% | 8,780,100 |
| Jun 25, 2026 | 4.28 | 4.39 | 4.22 | 4.36 | 4.36 | 1.87% | 9,232,400 |
| Jun 24, 2026 | 4.40 | 4.49 | 4.23 | 4.28 | 4.28 | -3.60% | 9,432,780 |
| Jun 23, 2026 | 4.75 | 4.77 | 4.44 | 4.44 | 4.44 | -4.93% | 13,624,080 |
| Jun 22, 2026 | 4.49 | 4.67 | 4.23 | 4.67 | 4.67 | 4.94% | 19,305,096 |
| Jun 18, 2026 | 4.71 | 4.71 | 4.37 | 4.45 | 4.45 | -0.89% | 26,602,720 |
| Jun 17, 2026 | 4.49 | 4.49 | 4.46 | 4.49 | 4.49 | 4.91% | 6,601,728 |
| Jun 16, 2026 | 4.25 | 4.28 | 4.20 | 4.28 | 4.28 | 4.90% | 9,546,968 |
| Jun 15, 2026 | 3.90 | 4.08 | 3.89 | 4.08 | 4.08 | 4.88% | 6,803,764 |
| Jun 12, 2026 | 3.75 | 3.89 | 3.70 | 3.89 | 3.89 | 5.14% | 13,997,990 |
| Jun 11, 2026 | 3.75 | 3.81 | 3.64 | 3.70 | 3.70 | -3.39% | 11,705,410 |
| Jun 10, 2026 | 3.97 | 3.99 | 3.83 | 3.83 | 3.83 | -4.96% | 11,037,600 |
| Jun 9, 2026 | 3.99 | 4.15 | 3.97 | 4.03 | 4.03 | 2.03% | 13,241,600 |
| Jun 8, 2026 | 3.94 | 4.10 | 3.88 | 3.95 | 3.95 | -2.47% | 10,255,450 |