Skip to main content
Shanghai Putailai New Energy Technology Group Co.,Ltd. (SHA:603659)
China flag China · Delayed Price · Currency is CNY
27.70
+1.09 (4.10%)
At close: Mar 9, 2026

SHA:603659 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.3427.9326.0727.7027.704.10%62,460,850
Mar 6, 202627.6427.6525.3526.6126.61-3.45%71,477,210
Mar 5, 202628.2128.3027.2027.5627.56-0.86%39,388,930
Mar 4, 202627.7028.3027.5127.8027.80-1.03%28,153,820
Mar 3, 202628.3829.0927.5828.0928.09-0.46%40,632,760
Mar 2, 202627.9128.6327.8228.2228.22-0.70%27,673,699
Feb 27, 202628.4128.5928.0428.4228.42-0.63%33,394,140
Feb 26, 202630.1030.1028.4028.6028.60-3.74%42,573,750
Feb 25, 202629.1530.1029.0329.7129.711.78%30,623,800
Feb 24, 202628.9929.4928.4329.1929.193.22%31,226,200
Feb 13, 202628.3528.9128.1828.2828.28-0.84%23,901,400
Feb 12, 202628.3028.5428.1028.5228.520.85%20,156,640
Feb 11, 202628.1328.5328.0828.2828.280.25%19,378,930
Feb 10, 202628.5828.8628.1028.2128.21-1.54%22,719,050
Feb 9, 202628.7228.8828.4828.6528.651.13%23,802,060
Feb 6, 202627.1328.7526.9628.3328.332.72%36,559,823
Feb 5, 202627.8828.3027.3027.5827.58-2.13%18,960,567
Feb 4, 202627.7328.2527.6028.1828.180.28%21,983,130
Feb 3, 202627.4528.1027.1928.1028.103.96%27,399,440
Feb 2, 202627.5527.9026.8327.0327.03-2.45%26,710,686
Jan 30, 202627.6327.9026.8027.7127.71-0.29%31,727,530
Jan 29, 202628.1028.6227.7627.7927.79-2.29%30,510,180
Jan 28, 202628.4628.6827.9428.4428.44-0.97%33,323,180
Jan 27, 202629.1029.3927.6028.7228.72-1.98%46,087,310
Jan 26, 202630.6830.6928.9029.3029.30-2.37%54,676,190
Jan 23, 202628.8530.5628.8530.0130.014.09%60,050,091
Jan 22, 202629.4229.8228.6928.8328.83-1.97%50,156,579
Jan 21, 202628.3529.7328.3529.4129.416.87%72,081,800
Jan 20, 202628.3928.6426.9227.5227.52-2.65%41,302,710
Jan 19, 202628.2028.5727.7828.2728.270.35%29,543,050
Jan 16, 202628.9829.0028.0628.1728.17-0.04%38,426,247
Jan 15, 202626.8628.6826.7328.1828.184.91%62,275,360
Jan 14, 202626.6927.5526.4826.8626.860.67%36,069,110
Jan 13, 202626.9627.3826.5726.6826.68-1.00%30,690,410
Jan 12, 202627.2827.8826.3526.9526.95-2.74%48,214,850
Jan 9, 202627.3828.1527.1027.7127.711.13%26,605,141
Jan 8, 202627.8628.2227.1727.4027.40-2.42%29,711,132
Jan 7, 202627.9428.5927.8028.0828.080.72%25,904,940
Jan 6, 202627.8828.3627.7527.8827.880.58%30,991,927
Jan 5, 202627.3427.8827.2027.7227.721.39%26,245,680
Dec 31, 202527.5027.6827.1627.3427.34-0.22%17,784,630
Dec 30, 202526.8827.5526.7827.4027.400.70%26,159,280
Dec 29, 202528.0628.0626.9027.2127.21-3.17%33,303,560
Dec 26, 202527.4328.4827.4328.1028.103.16%35,183,050
Dec 25, 202527.3527.4126.7527.2427.24-0.73%21,189,520
Dec 24, 202527.2227.6827.1927.4427.440.18%20,130,190
Dec 23, 202526.8527.9026.7127.3927.391.97%33,166,895
Dec 22, 202526.6527.0226.5626.8626.860.79%22,423,450
Dec 19, 202526.1026.7226.0326.6526.652.11%18,920,360
Dec 18, 202526.0026.5925.9226.1026.10-0.50%15,980,140
Dec 17, 202525.6026.3525.5926.2326.232.38%20,944,557
Dec 16, 202525.7225.8425.1025.6225.62-0.43%19,973,294
Dec 15, 202526.0626.3925.6725.7325.73-1.87%20,361,470
Dec 12, 202526.3626.5725.7126.2226.22-0.19%23,978,100
Dec 11, 202526.5227.2426.2626.2726.27-0.98%20,468,570
Dec 10, 202526.8226.8926.2326.5326.53-1.04%18,530,600
Dec 9, 202526.6827.3526.3126.8126.81-0.07%21,948,070
Dec 8, 202526.5527.0326.3626.8326.831.28%22,953,760
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