Skip to main content
Shanghai Putailai New Energy Technology Group Co.,Ltd. (SHA:603659)
China flag China · Delayed Price · Currency is CNY
36.99
+1.49 (4.20%)
Apr 29, 2026, 11:30 AM CST

SHA:603659 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202636.9836.9935.3935.42--4.19%46,840,269
Apr 27, 202637.0037.5036.3436.9736.970.71%64,647,960
Apr 24, 202634.8037.1234.1936.7136.716.78%90,707,530
Apr 23, 202635.8535.9634.3134.3834.38-4.98%77,495,420
Apr 22, 202636.2237.5135.8236.1836.18-0.11%61,756,290
Apr 21, 202635.8836.7034.8836.2236.222.35%61,878,960
Apr 20, 202635.5336.1934.3735.3935.39-1.45%50,705,750
Apr 17, 202635.8936.7435.3235.9135.910.20%49,511,600
Apr 16, 202635.4636.4534.8035.8435.612.72%66,056,600
Apr 15, 202635.2336.5034.8034.8934.67-0.77%75,930,400
Apr 14, 202634.6335.1834.0435.1634.931.53%66,105,470
Apr 13, 202633.4835.1833.2734.6334.412.91%81,307,760
Apr 10, 202632.0034.3831.9133.6533.435.45%90,468,750
Apr 9, 202631.4532.1730.4831.9131.711.30%57,316,420
Apr 8, 202631.0031.5030.4931.5031.304.10%61,112,760
Apr 7, 202630.3330.8829.7930.2630.071.24%44,862,480
Apr 3, 202630.9631.3629.5629.8929.70-4.20%65,797,360
Apr 2, 202631.2032.1030.9031.2031.00-1.02%55,053,820
Apr 1, 202632.6132.6831.3531.5231.32-1.44%66,212,670
Mar 31, 202633.6133.6131.9831.9831.77-4.85%71,985,980
Mar 30, 202633.6034.6332.6833.6133.39-2.01%82,958,100
Mar 27, 202633.5135.3533.3634.3034.080.38%118,005,000
Mar 26, 202632.3035.4332.1534.1733.955.63%131,493,700
Mar 25, 202631.9032.8531.5032.3532.141.41%94,284,510
Mar 24, 202631.9332.6630.1931.9031.701.33%86,753,520
Mar 23, 202631.6032.2331.0531.4831.28-0.38%108,900,000
Mar 20, 202629.5632.1929.3631.6031.408.00%120,463,100
Mar 19, 202629.7030.8629.0029.2629.07-3.08%63,011,580
Mar 18, 202630.9931.1029.7030.1930.00-1.88%58,296,760
Mar 17, 202632.4032.8030.7030.7730.57-4.62%76,232,450
Mar 16, 202632.8033.2531.6332.2632.05-0.46%121,354,200
Mar 13, 202629.7332.4129.7332.4132.2010.01%67,624,670
Mar 12, 202629.7729.9329.1629.4629.27-0.64%46,998,800
Mar 11, 202628.5029.9728.3829.6529.464.18%72,215,760
Mar 10, 202627.9028.4727.5628.4628.282.74%40,698,460
Mar 9, 202626.3427.9326.0727.7027.524.10%62,460,850
Mar 6, 202627.6427.6525.3526.6126.44-3.45%71,477,210
Mar 5, 202628.2128.3027.2027.5627.38-0.86%39,388,930
Mar 4, 202627.7028.3027.5127.8027.62-1.03%28,153,820
Mar 3, 202628.3829.0927.5828.0927.91-0.46%40,632,760
Mar 2, 202627.9128.6327.8228.2228.04-0.70%27,673,690
Feb 27, 202628.4128.5928.0428.4228.24-0.63%33,394,140
Feb 26, 202630.1030.1028.4028.6028.42-3.74%42,573,750
Feb 25, 202629.1530.1029.0329.7129.521.78%30,623,800
Feb 24, 202628.9929.4928.4329.1929.003.22%31,226,200
Feb 13, 202628.3528.9128.1828.2828.10-0.84%23,901,400
Feb 12, 202628.3028.5428.1028.5228.340.85%20,156,640
Feb 11, 202628.1328.5328.0828.2828.100.25%19,378,930
Feb 10, 202628.5828.8628.1028.2128.03-1.54%22,719,050
Feb 9, 202628.7228.8828.4828.6528.471.13%23,802,060
Feb 6, 202627.1328.7526.9628.3328.152.72%36,559,820
Feb 5, 202627.8828.3027.3027.5827.40-2.13%18,960,560
Feb 4, 202627.7328.2527.6028.1828.000.28%21,983,130
Feb 3, 202627.4528.1027.1928.1027.923.96%27,399,440
Feb 2, 202627.5527.9026.8327.0326.86-2.45%26,710,680
Jan 30, 202627.6327.9026.8027.7127.53-0.29%31,727,530
Jan 29, 202628.1028.6227.7627.7927.61-2.29%30,510,180
Jan 28, 202628.4628.6827.9428.4428.26-0.97%33,323,180
Jan 27, 202629.1029.3927.6028.7228.54-1.98%46,087,310
Jan 26, 202630.6830.6928.9029.3029.11-2.37%54,676,190
Jan 23, 202628.8530.5628.8530.0129.824.09%60,050,090
Jan 22, 202629.4229.8228.6928.8328.64-1.97%50,156,570
Jan 21, 202628.3529.7328.3529.4129.226.87%72,081,800
Jan 20, 202628.3928.6426.9227.5227.34-2.65%41,302,710
Jan 19, 202628.2028.5727.7828.2728.090.35%29,543,050
Jan 16, 202628.9829.0028.0628.1727.99-0.04%38,426,240
Jan 15, 202626.8628.6826.7328.1828.004.91%62,275,360
Jan 14, 202626.6927.5526.4826.8626.690.67%36,069,110
Jan 13, 202626.9627.3826.5726.6826.51-1.00%30,690,410
Jan 12, 202627.2827.8826.3526.9526.78-2.74%48,214,850
Jan 9, 202627.3828.1527.1027.7127.531.13%26,605,140
Jan 8, 202627.8628.2227.1727.4027.22-2.42%29,711,130
Jan 7, 202627.9428.5927.8028.0827.900.72%25,904,940
Jan 6, 202627.8828.3627.7527.8827.700.58%30,991,920
Jan 5, 202627.3427.8827.2027.7227.541.39%26,245,680
Dec 31, 202527.5027.6827.1627.3427.16-0.22%17,784,630
Dec 30, 202526.8827.5526.7827.4027.220.70%26,159,280
Dec 29, 202528.0628.0626.9027.2127.04-3.17%33,303,560
Dec 26, 202527.4328.4827.4328.1027.923.16%35,183,050
Dec 25, 202527.3527.4126.7527.2427.07-0.73%21,189,520
Dec 24, 202527.2227.6827.1927.4427.260.18%20,130,190
Dec 23, 202526.8527.9026.7127.3927.211.97%33,166,890
Dec 22, 202526.6527.0226.5626.8626.690.79%22,423,450
Dec 19, 202526.1026.7226.0326.6526.482.11%18,920,360
Dec 18, 202526.0026.5925.9226.1025.93-0.50%15,980,140
Dec 17, 202525.6026.3525.5926.2326.062.38%20,944,550
Dec 16, 202525.7225.8425.1025.6225.46-0.43%19,973,290
Dec 15, 202526.0626.3925.6725.7325.56-1.87%20,361,470
Dec 12, 202526.3626.5725.7126.2226.05-0.19%23,978,100
Dec 11, 202526.5227.2426.2626.2726.10-0.98%20,468,570
Dec 10, 202526.8226.8926.2326.5326.36-1.04%18,530,600
Dec 9, 202526.6827.3526.3126.8126.64-0.07%21,948,070
Dec 8, 202526.5527.0326.3626.8326.661.28%22,953,760
Dec 5, 202526.5526.6126.0126.4926.320.15%15,956,160
Dec 4, 202526.5626.6826.1526.4526.28-0.26%15,353,950
Dec 3, 202526.9927.2726.4026.5226.35-1.04%17,677,000
Dec 2, 202527.2827.5626.6026.8026.63-1.51%23,489,620
Dec 1, 202526.6527.8026.6527.2127.042.06%37,314,060
Nov 28, 202526.6927.2426.4026.6626.490.15%25,898,460
Nov 27, 202525.8927.4825.8126.6226.452.62%38,844,500