Hunan Baili Engineering Sci&Tech Co.,Ltd (SHA:603959)
China
· Delayed Price · Currency is CNY 6.51
+0.20 (3.17%)
At close: Mar 10, 2026
SHA:603959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 6.33 | 6.64 | 6.33 | 6.51 | 6.51 | 3.17% | 21,954,040 |
| Mar 9, 2026 | 6.36 | 6.37 | 6.10 | 6.31 | 6.31 | 1.12% | 21,339,070 |
| Mar 6, 2026 | 5.90 | 6.40 | 5.77 | 6.24 | 6.24 | 2.97% | 34,927,460 |
| Mar 5, 2026 | 6.00 | 6.36 | 6.00 | 6.06 | 6.06 | 0.50% | 21,060,880 |
| Mar 4, 2026 | 5.88 | 6.09 | 5.79 | 6.03 | 6.03 | 1.69% | 18,762,990 |
| Mar 3, 2026 | 6.24 | 6.50 | 5.92 | 5.93 | 5.93 | -4.97% | 26,852,210 |
| Mar 2, 2026 | 6.52 | 6.52 | 6.13 | 6.24 | 6.24 | -4.73% | 26,577,920 |
| Feb 27, 2026 | 6.68 | 6.69 | 6.44 | 6.55 | 6.55 | - | 24,023,240 |
| Feb 26, 2026 | 6.83 | 6.86 | 6.50 | 6.55 | 6.55 | -3.11% | 37,354,300 |
| Feb 25, 2026 | 6.99 | 6.99 | 6.59 | 6.76 | 6.76 | 0.75% | 61,381,700 |
| Feb 24, 2026 | 6.27 | 6.71 | 6.27 | 6.71 | 6.71 | 10.00% | 15,873,610 |
| Feb 13, 2026 | 5.73 | 6.34 | 5.73 | 6.10 | 6.10 | -3.17% | 53,560,860 |
| Feb 12, 2026 | 6.72 | 6.85 | 6.30 | 6.30 | 6.30 | -10.00% | 39,679,600 |
| Feb 11, 2026 | 6.80 | 7.30 | 6.80 | 7.00 | 7.00 | 1.16% | 53,630,450 |
| Feb 10, 2026 | 6.80 | 7.26 | 6.75 | 6.92 | 6.92 | -0.14% | 72,057,250 |
| Feb 9, 2026 | 6.51 | 7.05 | 6.50 | 6.93 | 6.93 | 8.11% | 96,978,000 |
| Feb 6, 2026 | 5.79 | 6.41 | 5.79 | 6.41 | 6.41 | 9.95% | 48,366,090 |
| Feb 5, 2026 | 5.85 | 5.87 | 5.79 | 5.83 | 5.83 | -0.51% | 5,861,500 |
| Feb 4, 2026 | 5.79 | 5.89 | 5.72 | 5.86 | 5.86 | 1.21% | 10,423,500 |
| Feb 3, 2026 | 5.75 | 5.79 | 5.68 | 5.79 | 5.79 | 1.94% | 6,334,576 |
| Feb 2, 2026 | 5.83 | 5.83 | 5.67 | 5.68 | 5.68 | -1.90% | 7,893,496 |
| Jan 30, 2026 | 5.70 | 5.79 | 5.64 | 5.79 | 5.79 | 0.87% | 10,454,780 |
| Jan 29, 2026 | 5.78 | 5.86 | 5.70 | 5.74 | 5.74 | -0.52% | 10,395,280 |
| Jan 28, 2026 | 6.00 | 6.01 | 5.76 | 5.77 | 5.77 | -3.67% | 12,645,899 |
| Jan 27, 2026 | 6.02 | 6.06 | 5.80 | 5.99 | 5.99 | -1.16% | 12,824,780 |
| Jan 26, 2026 | 6.23 | 6.29 | 6.01 | 6.06 | 6.06 | -1.94% | 18,153,200 |
| Jan 23, 2026 | 6.06 | 6.18 | 6.06 | 6.18 | 6.18 | 0.98% | 19,350,128 |
| Jan 22, 2026 | 6.09 | 6.18 | 5.96 | 6.12 | 6.12 | 3.03% | 22,260,760 |
| Jan 21, 2026 | 5.84 | 6.02 | 5.75 | 5.94 | 5.94 | 2.24% | 15,852,700 |
| Jan 20, 2026 | 5.79 | 5.89 | 5.75 | 5.81 | 5.81 | 0.17% | 11,686,900 |
| Jan 19, 2026 | 5.70 | 5.81 | 5.62 | 5.80 | 5.80 | 2.65% | 12,528,100 |
| Jan 16, 2026 | 5.73 | 5.75 | 5.56 | 5.65 | 5.65 | -1.22% | 12,988,800 |
| Jan 15, 2026 | 5.81 | 5.82 | 5.70 | 5.72 | 5.72 | -1.55% | 12,298,590 |
| Jan 14, 2026 | 5.85 | 5.88 | 5.74 | 5.81 | 5.81 | 0.17% | 15,714,950 |
| Jan 13, 2026 | 5.91 | 5.95 | 5.78 | 5.80 | 5.80 | -1.86% | 14,882,760 |
| Jan 12, 2026 | 5.99 | 6.00 | 5.87 | 5.91 | 5.91 | 0.68% | 16,623,380 |
| Jan 9, 2026 | 5.82 | 5.90 | 5.79 | 5.87 | 5.87 | 0.34% | 12,490,020 |
| Jan 8, 2026 | 5.76 | 5.94 | 5.73 | 5.85 | 5.85 | 0.86% | 12,678,920 |
| Jan 7, 2026 | 5.95 | 5.98 | 5.77 | 5.80 | 5.80 | -2.52% | 13,575,220 |
| Jan 6, 2026 | 5.75 | 5.95 | 5.73 | 5.95 | 5.95 | 4.02% | 15,470,260 |
| Jan 5, 2026 | 5.74 | 5.80 | 5.68 | 5.72 | 5.72 | -0.35% | 11,816,184 |
| Dec 31, 2025 | 5.85 | 5.90 | 5.64 | 5.74 | 5.74 | -1.88% | 13,390,320 |
| Dec 30, 2025 | 6.00 | 6.02 | 5.85 | 5.85 | 5.85 | -3.31% | 15,728,320 |
| Dec 29, 2025 | 6.30 | 6.35 | 6.03 | 6.05 | 6.05 | -3.35% | 20,043,420 |
| Dec 26, 2025 | 6.16 | 6.38 | 6.13 | 6.26 | 6.26 | 1.62% | 21,769,820 |
| Dec 25, 2025 | 6.16 | 6.19 | 6.02 | 6.16 | 6.16 | - | 17,311,892 |
| Dec 24, 2025 | 6.06 | 6.51 | 6.04 | 6.16 | 6.16 | 1.99% | 22,149,360 |
| Dec 23, 2025 | 6.25 | 6.35 | 6.03 | 6.04 | 6.04 | -3.67% | 33,207,150 |
| Dec 22, 2025 | 5.80 | 6.27 | 5.76 | 6.27 | 6.27 | 10.00% | 21,391,260 |
| Dec 19, 2025 | 5.60 | 5.72 | 5.60 | 5.70 | 5.70 | 1.79% | 9,916,548 |
| Dec 18, 2025 | 5.54 | 5.72 | 5.54 | 5.60 | 5.60 | -0.18% | 11,394,400 |
| Dec 17, 2025 | 5.63 | 5.68 | 5.52 | 5.61 | 5.61 | -0.36% | 11,343,000 |
| Dec 16, 2025 | 5.78 | 5.83 | 5.58 | 5.63 | 5.63 | -3.76% | 18,033,100 |
| Dec 15, 2025 | 5.98 | 6.05 | 5.82 | 5.85 | 5.85 | -3.62% | 15,048,000 |
| Dec 12, 2025 | 5.91 | 6.42 | 5.91 | 6.07 | 6.07 | 3.06% | 22,250,910 |
| Dec 11, 2025 | 6.06 | 6.09 | 5.87 | 5.89 | 5.89 | -2.81% | 13,530,210 |
| Dec 10, 2025 | 6.17 | 6.23 | 6.02 | 6.06 | 6.06 | 0.17% | 10,874,590 |
| Dec 9, 2025 | 6.18 | 6.19 | 6.03 | 6.05 | 6.05 | -2.10% | 10,302,540 |
| Dec 8, 2025 | 6.15 | 6.21 | 6.12 | 6.18 | 6.18 | 0.65% | 9,157,496 |
| Dec 5, 2025 | 6.07 | 6.16 | 6.00 | 6.14 | 6.14 | 1.15% | 10,040,300 |
| Dec 4, 2025 | 6.15 | 6.18 | 6.00 | 6.07 | 6.07 | -1.78% | 12,228,050 |
| Dec 3, 2025 | 6.30 | 6.34 | 6.15 | 6.18 | 6.18 | -1.75% | 11,917,960 |
| Dec 2, 2025 | 6.40 | 6.45 | 6.27 | 6.29 | 6.29 | -2.48% | 10,733,890 |
| Dec 1, 2025 | 6.57 | 6.60 | 6.40 | 6.45 | 6.45 | -0.77% | 15,277,200 |
| Nov 28, 2025 | 6.36 | 6.50 | 6.32 | 6.50 | 6.50 | 2.20% | 12,165,000 |
| Nov 27, 2025 | 6.33 | 6.57 | 6.32 | 6.36 | 6.36 | -1.09% | 15,612,000 |
| Nov 26, 2025 | 6.50 | 6.60 | 6.40 | 6.43 | 6.43 | -1.08% | 14,024,140 |
| Nov 25, 2025 | 6.40 | 6.54 | 6.26 | 6.50 | 6.50 | 4.33% | 28,108,100 |
| Nov 24, 2025 | 6.60 | 6.78 | 6.11 | 6.23 | 6.23 | -8.25% | 38,615,908 |
| Nov 21, 2025 | 7.17 | 7.49 | 6.78 | 6.79 | 6.79 | -6.47% | 43,590,137 |
| Nov 20, 2025 | 7.51 | 7.54 | 7.12 | 7.26 | 7.26 | -3.07% | 24,019,200 |
| Nov 19, 2025 | 7.61 | 7.80 | 7.40 | 7.49 | 7.49 | -3.97% | 32,903,780 |
| Nov 18, 2025 | 7.76 | 8.09 | 7.37 | 7.80 | 7.80 | 1.04% | 59,276,080 |
| Nov 17, 2025 | 7.72 | 8.39 | 7.50 | 7.72 | 7.72 | 1.18% | 61,476,060 |
| Nov 14, 2025 | 7.48 | 7.78 | 7.36 | 7.63 | 7.63 | 1.73% | 28,867,800 |
| Nov 13, 2025 | 7.29 | 7.60 | 7.22 | 7.50 | 7.50 | 3.02% | 27,489,830 |
| Nov 12, 2025 | 7.41 | 7.41 | 7.08 | 7.28 | 7.28 | -0.82% | 21,471,100 |
| Nov 11, 2025 | 7.30 | 7.40 | 7.22 | 7.34 | 7.34 | 1.66% | 21,159,540 |
| Nov 10, 2025 | 7.01 | 7.54 | 7.00 | 7.22 | 7.22 | 2.56% | 30,870,580 |
| Nov 7, 2025 | 7.12 | 7.17 | 6.98 | 7.04 | 7.04 | -1.12% | 14,125,100 |
| Nov 6, 2025 | 7.30 | 7.34 | 7.02 | 7.12 | 7.12 | -2.06% | 19,669,110 |
| Nov 5, 2025 | 7.16 | 7.32 | 7.13 | 7.27 | 7.27 | 0.97% | 22,416,700 |
| Nov 4, 2025 | 7.20 | 7.25 | 7.07 | 7.20 | 7.20 | 0.28% | 15,859,500 |
| Nov 3, 2025 | 7.11 | 7.22 | 6.97 | 7.18 | 7.18 | 1.13% | 23,307,420 |
| Oct 31, 2025 | 6.89 | 7.17 | 6.85 | 7.10 | 7.10 | 2.45% | 22,630,300 |
| Oct 30, 2025 | 6.98 | 7.10 | 6.87 | 6.93 | 6.93 | -0.72% | 19,132,220 |
| Oct 29, 2025 | 7.08 | 7.12 | 6.92 | 6.98 | 6.98 | -1.83% | 19,064,640 |
| Oct 28, 2025 | 7.12 | 7.23 | 7.04 | 7.11 | 7.11 | -1.25% | 25,794,590 |
| Oct 27, 2025 | 6.87 | 7.30 | 6.82 | 7.20 | 7.20 | 6.19% | 52,102,640 |
| Oct 24, 2025 | 6.82 | 6.97 | 6.76 | 6.78 | 6.78 | -0.59% | 17,728,060 |
| Oct 23, 2025 | 6.88 | 6.90 | 6.73 | 6.82 | 6.82 | -0.73% | 19,394,680 |
| Oct 22, 2025 | 6.95 | 7.02 | 6.84 | 6.87 | 6.87 | -2.00% | 25,311,400 |
| Oct 21, 2025 | 7.22 | 7.22 | 6.93 | 7.01 | 7.01 | - | 36,111,930 |
| Oct 20, 2025 | 7.35 | 7.54 | 6.99 | 7.01 | 7.01 | -2.77% | 48,568,970 |
| Oct 17, 2025 | 7.53 | 7.64 | 6.81 | 7.21 | 7.21 | -3.99% | 83,208,710 |
| Oct 16, 2025 | 8.06 | 8.06 | 7.50 | 7.51 | 7.51 | -0.66% | 100,661,600 |
| Oct 15, 2025 | 6.87 | 7.56 | 6.87 | 7.56 | 7.56 | 10.04% | 61,325,050 |
| Oct 14, 2025 | 6.82 | 7.16 | 6.77 | 6.87 | 6.87 | 2.23% | 52,819,170 |
| Oct 13, 2025 | 6.30 | 6.74 | 6.30 | 6.72 | 6.72 | 2.60% | 36,183,310 |
| Oct 10, 2025 | 6.60 | 6.69 | 6.51 | 6.55 | 6.55 | -0.61% | 29,903,370 |