Skip to main content
Shanghai Putailai New Energy Technology Group Co.,Ltd. (SHA:603659)
China flag China · Delayed Price · Currency is CNY
26.49
+0.04 (0.15%)
At close: Dec 5, 2025

SHA:603659 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.5526.6126.0126.4926.490.15%15,956,160
Dec 4, 202526.5626.6826.1526.4526.45-0.26%15,353,950
Dec 3, 202526.9927.2726.4026.5226.52-1.04%17,677,000
Dec 2, 202527.2827.5626.6026.8026.80-1.51%23,489,620
Dec 1, 202526.6527.8026.6527.2127.212.06%37,314,060
Nov 28, 202526.6927.2426.4026.6626.660.15%25,898,460
Nov 27, 202525.8927.4825.8126.6226.622.62%38,844,500
Nov 26, 202526.0326.4125.7125.9425.94-0.35%21,946,890
Nov 25, 202526.0626.4725.8026.0326.030.70%28,104,880
Nov 24, 202526.4826.7525.6325.8525.85-2.08%35,034,570
Nov 21, 202527.3827.7826.4026.4026.40-6.52%56,148,700
Nov 20, 202529.0029.9628.1228.2428.24-2.52%46,742,410
Nov 19, 202528.3329.5028.3328.9728.971.79%53,384,890
Nov 18, 202531.6032.1528.4628.4628.46-9.99%79,426,430
Nov 17, 202530.6031.9630.4531.6231.624.29%69,743,100
Nov 14, 202530.8431.5030.0630.3230.32-2.94%52,668,570
Nov 13, 202528.8731.7428.8631.2431.248.28%97,637,260
Nov 12, 202528.8329.4627.9728.8528.85-1.00%29,013,450
Nov 11, 202529.8630.1529.0129.1429.14-2.05%34,633,850
Nov 10, 202530.6030.9929.2629.7529.75-1.00%56,222,170
Nov 7, 202529.0930.4928.3830.0530.052.74%56,970,390
Nov 6, 202528.2629.7028.2629.2529.252.81%44,942,060
Nov 5, 202526.8828.6626.7728.4528.451.83%46,611,080
Nov 4, 202528.7029.2227.6827.9427.94-3.62%43,143,650
Nov 3, 202529.2329.4927.8028.9928.99-0.82%58,853,030
Oct 31, 202528.5531.3828.5029.2329.232.38%108,929,500
Oct 30, 202528.8529.2928.3928.5528.55-0.17%63,260,340
Oct 29, 202527.5028.6727.3728.6028.603.29%55,113,150
Oct 28, 202527.8028.0026.9527.6927.690.76%52,160,010
Oct 27, 202527.2927.8026.8527.4827.482.16%47,096,920
Oct 24, 202526.7027.0026.5326.9026.901.17%26,365,710
Oct 23, 202526.0026.6825.5726.5926.591.80%29,751,700
Oct 22, 202526.4026.4925.6826.1226.12-1.40%27,850,510
Oct 21, 202526.4626.7326.0026.4926.491.11%31,077,350
Oct 20, 202526.6527.1525.8426.2026.20-0.68%44,588,740
Oct 17, 202526.9628.1526.3526.3826.38-2.01%49,539,460
Oct 16, 202526.7027.2826.6026.9226.920.15%36,049,720
Oct 15, 202526.5026.9025.8726.8826.882.21%41,992,890
Oct 14, 202527.9728.2026.1126.3026.30-4.36%61,055,950
Oct 13, 202525.8027.9425.8027.5027.50-0.76%61,555,950
Oct 10, 202530.8831.1627.7127.7127.71-10.00%100,665,500
Oct 9, 202531.1031.3529.8230.7930.79-0.42%87,669,380
Sep 30, 202528.4931.5828.3830.9230.927.36%109,682,800
Sep 29, 202528.5029.4928.1028.8028.802.82%90,311,150
Sep 26, 202528.4529.2727.7028.0128.010.94%101,223,000
Sep 25, 202527.6928.8127.2227.7527.750.54%87,184,040
Sep 24, 202526.3327.8726.1827.6027.603.76%76,120,290
Sep 23, 202527.1627.4726.0426.6026.60-2.06%63,846,410
Sep 22, 202526.8827.7726.7527.1627.161.04%54,841,200
Sep 19, 202526.4527.9326.3826.8826.881.63%80,917,860
Sep 18, 202526.6727.4026.1126.4526.45-0.94%70,676,760
Sep 17, 202526.5826.8125.9426.7026.700.49%49,952,330
Sep 16, 202526.2826.6825.5726.5726.570.61%64,870,210
Sep 15, 202526.5027.4226.3126.4126.410.53%78,325,120
Sep 12, 202526.5726.8025.9326.2726.27-1.13%63,414,560
Sep 11, 202526.0826.9125.7126.5726.570.87%77,577,550
Sep 10, 202526.3527.2726.1226.3426.34-4.57%99,064,210
Sep 9, 202525.9528.3825.9427.6027.604.62%126,431,800
Sep 8, 202526.5027.6525.6626.3826.383.65%148,421,200
Sep 5, 202523.1425.4523.1425.4525.459.98%104,062,400
Sep 4, 202524.1024.9922.7823.1423.14-3.78%96,857,060
Sep 3, 202523.7624.5323.5624.0524.051.39%80,612,630
Sep 2, 202523.7924.8323.4023.7223.72-0.50%113,361,700
Sep 1, 202522.8824.3022.6823.8423.846.33%133,294,300
Aug 29, 202520.7322.4220.4022.4222.4210.01%82,120,930
Aug 28, 202519.3320.7819.3120.3820.387.89%104,623,900
Aug 27, 202519.2919.6818.8718.8918.89-1.92%45,609,990
Aug 26, 202519.1219.5018.9119.2619.260.63%34,604,270
Aug 25, 202518.8219.3818.8019.1419.142.30%38,147,670
Aug 22, 202518.2818.7518.2618.7118.711.96%27,576,710
Aug 21, 202518.6618.7418.2318.3518.35-1.61%21,484,080
Aug 20, 202518.4218.6618.2418.6518.650.97%21,368,280
Aug 19, 202518.5118.6318.2618.4718.47-0.22%25,439,200
Aug 18, 202518.5218.7318.3218.5118.510.71%28,915,610
Aug 15, 202517.7218.4417.7218.3818.383.78%31,167,240
Aug 14, 202518.1918.2417.6417.7117.71-2.53%23,994,910
Aug 13, 202518.0118.2317.9018.1718.170.94%24,830,070
Aug 12, 202518.1518.1617.7518.0018.00-0.28%19,750,820
Aug 11, 202517.4918.1617.4918.0518.053.26%29,606,570
Aug 8, 202517.6517.8017.4017.4817.48-1.13%21,252,910
Aug 7, 202518.0318.1717.5717.6817.68-2.00%20,420,510
Aug 6, 202517.9318.2417.7618.0418.040.61%20,893,310
Aug 5, 202517.7318.0817.6617.9317.931.30%14,369,540
Aug 4, 202517.4617.7317.3317.7017.700.57%15,073,550
Aug 1, 202517.5217.7717.4517.6017.600.28%15,724,760
Jul 31, 202518.0518.1017.4817.5517.55-2.72%27,030,390
Jul 30, 202518.9418.9418.0118.0418.04-4.14%32,902,410
Jul 29, 202518.7619.1218.6818.8218.820.11%22,220,150
Jul 28, 202518.6319.1618.3318.8018.800.75%26,269,430
Jul 25, 202518.7918.8618.6118.6618.66-0.32%21,172,100
Jul 24, 202518.0418.7718.0418.7218.723.31%34,733,900
Jul 23, 202518.4418.4518.0418.1218.12-1.74%29,082,990
Jul 22, 202517.9918.7017.8418.4418.442.10%41,674,660
Jul 21, 202518.1218.1617.8518.0618.06-0.17%22,918,640
Jul 18, 202518.0818.3618.0018.0918.090.22%23,121,920
Jul 17, 202517.9218.1517.8018.0518.051.12%21,084,000
Jul 16, 202517.8218.1117.7517.8517.850.28%15,838,200
Jul 15, 202518.1018.2717.7117.8017.80-1.71%22,634,130
Jul 14, 202518.3518.5618.0518.1118.11-1.20%19,651,440
Jul 11, 202518.3718.7018.1318.3318.33-0.33%19,130,510