Skip to main content
Beijing Dalong Weiye Real Estate Development Co.,Ltd (SHA:600159)
China flag China · Delayed Price · Currency is CNY
3.310
+0.060 (1.85%)
Apr 30, 2026, 9:45 AM CST

SHA:600159 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.113.283.113.253.253.50%29,248,850
Apr 28, 20263.143.203.103.143.14-25,678,900
Apr 27, 20263.053.162.903.143.142.95%35,567,700
Apr 24, 20262.943.092.913.053.053.39%32,196,806
Apr 23, 20262.982.982.852.952.95-0.34%23,782,200
Apr 22, 20262.883.002.852.962.961.72%24,175,000
Apr 21, 20262.992.992.892.912.91-1.69%22,279,100
Apr 20, 20262.973.012.862.962.96-1.66%26,019,983
Apr 17, 20263.063.093.013.013.01-1.95%22,526,802
Apr 16, 20263.123.143.013.073.07-0.65%22,223,850
Apr 15, 20263.263.313.083.093.09-4.63%34,651,902
Apr 14, 20263.143.393.143.243.244.52%48,369,089
Apr 13, 20262.963.232.953.103.104.38%43,195,000
Apr 10, 20262.993.122.972.972.970.68%20,693,730
Apr 9, 20263.033.032.892.952.95-0.67%19,870,500
Apr 8, 20262.942.992.902.972.973.48%21,026,600
Apr 7, 20262.702.902.702.872.875.51%29,209,500
Apr 3, 20262.952.952.672.722.72-8.11%39,343,500
Apr 2, 20263.053.072.922.962.96-2.95%17,760,900
Apr 1, 20263.193.193.003.053.05-2.56%22,444,700
Mar 31, 20263.163.253.113.133.13-0.95%18,853,000
Mar 30, 20263.143.183.063.163.160.32%21,977,700
Mar 27, 20263.073.173.043.153.151.61%17,444,200
Mar 26, 20263.123.173.083.103.10-14,163,300
Mar 25, 20262.993.112.973.103.103.68%17,447,710
Mar 24, 20262.893.002.822.992.995.65%21,431,700
Mar 23, 20263.033.032.782.832.83-6.91%25,435,300
Mar 20, 20263.083.193.043.043.04-1.94%20,248,600
Mar 19, 20263.173.223.083.103.10-2.82%20,720,660
Mar 18, 20263.253.263.143.193.19-2.45%26,139,260
Mar 17, 20263.163.383.163.273.273.15%30,683,100
Mar 16, 20263.113.223.113.173.171.28%15,878,200
Mar 13, 20263.073.193.063.133.131.62%18,593,200
Mar 12, 20263.143.153.073.083.08-1.28%15,638,700
Mar 11, 20263.143.163.103.123.12-0.64%12,180,700
Mar 10, 20263.163.183.123.143.140.32%14,288,220
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