Skip to main content
Beijing Dalong Weiye Real Estate Development Co.,Ltd (SHA:600159)
China flag China · Delayed Price · Currency is CNY
3.140
+0.010 (0.32%)
Mar 10, 2026, 3:00 PM CST

SHA:600159 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.093.183.083.133.13-0.95%23,551,100
Mar 6, 20263.023.202.983.163.165.69%26,336,010
Mar 5, 20262.973.042.962.992.991.36%15,052,000
Mar 4, 20262.972.982.872.952.950.34%17,931,800
Mar 3, 20263.033.082.932.942.94-3.29%16,488,940
Mar 2, 20263.093.102.973.043.04-2.25%18,188,510
Feb 27, 20263.113.143.073.113.11-15,241,610
Feb 26, 20263.233.243.083.113.11-3.12%19,874,700
Feb 25, 20263.183.263.173.213.210.94%19,541,700
Feb 24, 20263.083.183.073.183.183.58%19,276,220
Feb 13, 20263.083.123.063.073.07-0.32%13,131,600
Feb 12, 20263.113.143.063.083.08-1.60%17,596,900
Feb 11, 20263.103.143.063.133.131.29%19,980,900
Feb 10, 20263.143.143.063.093.09-0.64%22,269,700
Feb 9, 20263.123.153.063.113.111.97%23,447,110
Feb 6, 20263.073.103.023.053.05-1.61%26,293,300
Feb 5, 20263.063.193.043.103.101.31%45,235,400
Feb 4, 20262.983.082.943.063.063.38%48,545,812
Feb 3, 20262.983.142.932.962.963.86%44,657,800
Feb 2, 20262.902.932.842.852.85-1.04%21,862,000
Jan 30, 20262.902.912.822.882.88-0.69%22,924,500
Jan 29, 20262.862.952.832.902.901.05%20,948,390
Jan 28, 20262.862.912.852.872.870.35%16,210,101
Jan 27, 20262.912.922.812.862.86-1.72%18,665,600
Jan 26, 20262.952.972.882.912.91-0.34%20,439,940
Jan 23, 20262.932.942.882.922.92-0.34%13,369,900
Jan 22, 20262.872.932.842.932.932.45%17,914,100
Jan 21, 20262.852.882.832.862.86-0.35%17,461,200
Jan 20, 20262.842.892.802.872.871.06%22,069,210
Jan 19, 20262.772.842.732.842.842.16%18,411,910
Jan 16, 20262.882.902.762.782.78-1.77%24,862,310
Jan 15, 20262.792.832.772.832.831.07%18,398,910
Jan 14, 20262.842.872.762.802.80-1.41%20,546,290
Jan 13, 20262.882.902.832.842.84-0.35%18,186,000
Jan 12, 20262.832.852.812.852.850.71%18,380,200
Jan 9, 20262.822.852.802.832.83-14,580,400
Jan 8, 20262.782.852.762.832.831.43%19,857,300
Jan 7, 20262.822.842.782.792.79-0.71%15,075,000
Jan 6, 20262.792.842.772.812.810.72%22,424,200
Jan 5, 20262.772.822.752.792.790.72%15,963,800
Dec 31, 20252.752.792.702.772.771.09%16,892,600
Dec 30, 20252.772.792.742.742.74-1.08%14,381,500
Dec 29, 20252.772.802.752.772.77-0.36%15,607,700
Dec 26, 20252.792.812.752.782.78-0.36%17,703,540
Dec 25, 20252.892.902.772.792.79-0.71%25,695,500
Dec 24, 20252.812.822.772.812.810.72%13,255,400
Dec 23, 20252.852.852.782.792.79-2.11%14,790,618
Dec 22, 20252.892.892.822.852.85-0.70%16,946,200
Dec 19, 20252.752.882.732.872.874.36%24,204,600
Dec 18, 20252.712.792.702.752.750.73%16,040,800
Dec 17, 20252.722.742.672.732.73-0.36%15,508,100
Dec 16, 20252.792.812.732.742.74-1.79%18,039,100
Dec 15, 20252.722.812.682.792.791.45%24,949,300
Dec 12, 20252.842.862.742.752.75-2.83%24,422,400
Dec 11, 20252.993.002.822.832.83-5.98%33,409,900
Dec 10, 20253.023.112.943.013.010.33%27,004,200
Dec 9, 20253.113.112.983.003.00-3.54%18,876,700
Dec 8, 20253.093.133.073.113.110.97%16,883,100
Dec 5, 20253.053.093.003.083.080.98%17,425,200
Dec 4, 20253.153.173.043.053.05-2.87%17,977,410
Dec 3, 20253.223.233.113.143.14-1.88%16,940,900
Dec 2, 20253.193.223.123.203.200.31%19,202,410
Dec 1, 20253.233.243.173.193.19-16,751,700
Nov 28, 20253.123.193.063.193.192.57%17,219,000
Nov 27, 20253.093.153.053.113.110.32%18,360,900
Nov 26, 20253.173.213.083.103.10-1.59%17,682,000
Nov 25, 20253.103.183.063.153.151.94%21,382,300
Nov 24, 20253.053.153.043.093.091.98%27,029,100
Nov 21, 20253.203.253.033.033.03-5.61%30,877,900
Nov 20, 20253.193.283.113.213.210.63%33,590,620
Nov 19, 20253.313.353.173.193.19-3.33%24,474,300
Nov 18, 20253.433.433.213.303.30-3.51%31,128,500
Nov 17, 20253.333.433.323.423.422.70%28,776,700
Nov 14, 20253.283.363.283.333.331.52%22,199,000
Nov 13, 20253.233.293.183.283.281.55%19,381,830
Nov 12, 20253.253.283.223.233.23-0.62%18,241,900
Nov 11, 20253.193.263.183.253.251.25%22,157,800
Nov 10, 20253.163.233.133.213.211.58%23,283,000
Nov 7, 20253.163.193.143.163.16-15,764,940
Nov 6, 20253.223.223.133.163.16-1.86%18,542,200
Nov 5, 20253.153.233.143.223.221.58%22,382,300
Nov 4, 20253.163.183.123.173.170.63%21,971,200
Nov 3, 20253.113.173.063.153.151.29%21,133,720
Oct 31, 20253.043.113.033.113.112.98%25,595,300
Oct 30, 20253.073.093.023.023.02-1.63%21,428,600
Oct 29, 20253.083.093.013.073.07-0.32%23,091,600
Oct 28, 20253.073.113.053.083.080.33%23,828,500
Oct 27, 20253.093.113.023.073.07-0.65%27,363,870
Oct 24, 20253.173.183.073.093.09-2.83%27,820,000
Oct 23, 20253.193.223.113.183.18-0.63%38,027,970
Oct 22, 20253.073.243.073.203.202.89%47,294,800
Oct 21, 20252.993.112.963.113.114.01%42,234,110
Oct 20, 20252.963.012.952.992.991.36%24,573,100
Oct 17, 20252.993.022.942.952.95-1.34%30,539,400
Oct 16, 20252.973.012.942.992.990.67%25,231,600
Oct 15, 20252.953.042.942.972.971.02%29,523,100
Oct 14, 20252.973.052.932.942.94-39,943,900
Oct 13, 20252.852.952.832.942.94-1.01%35,167,800
Oct 10, 20252.903.022.862.972.972.06%47,729,000
Oct 9, 20252.862.932.832.912.911.39%45,363,600