Hunan Baili Engineering Sci&Tech Co.,Ltd (SHA:603959)
China
· Delayed Price · Currency is CNY 4.550
-0.240 (-5.01%)
Apr 30, 2026, 3:00 PM CST
SHA:603959 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | - | -5.01% | 463,100 |
| Apr 29, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -4.96% | 1,217,700 |
| Apr 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -5.08% | 2,094,200 |
| Apr 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - | - |
| Apr 24, 2026 | 5.66 | 5.78 | 5.31 | 5.31 | 5.31 | -10.00% | 37,088,200 |
| Apr 23, 2026 | 6.00 | 6.05 | 5.80 | 5.90 | 5.90 | -1.99% | 40,697,590 |
| Apr 22, 2026 | 6.77 | 6.77 | 6.02 | 6.02 | 6.02 | -10.01% | 55,187,250 |
| Apr 21, 2026 | 6.91 | 6.98 | 6.59 | 6.69 | 6.69 | -4.15% | 31,658,650 |
| Apr 20, 2026 | 7.11 | 7.20 | 6.88 | 6.98 | 6.98 | -0.57% | 30,446,060 |
| Apr 17, 2026 | 6.92 | 7.24 | 6.78 | 7.02 | 7.02 | 0.86% | 42,733,400 |
| Apr 16, 2026 | 6.66 | 7.15 | 6.61 | 6.96 | 6.96 | 4.98% | 44,982,120 |
| Apr 15, 2026 | 6.84 | 6.86 | 6.55 | 6.63 | 6.63 | 1.38% | 37,816,550 |
| Apr 14, 2026 | 6.39 | 6.54 | 6.22 | 6.54 | 6.54 | 2.99% | 33,118,740 |
| Apr 13, 2026 | 6.06 | 6.35 | 6.06 | 6.35 | 6.35 | 2.92% | 26,273,468 |
| Apr 10, 2026 | 5.97 | 6.29 | 5.93 | 6.17 | 6.17 | 3.52% | 30,704,180 |
| Apr 9, 2026 | 6.27 | 6.34 | 5.80 | 5.96 | 5.96 | -6.44% | 42,513,090 |
| Apr 8, 2026 | 6.40 | 6.45 | 6.26 | 6.37 | 6.37 | 1.43% | 16,421,400 |
| Apr 7, 2026 | 6.03 | 6.37 | 6.01 | 6.28 | 6.28 | 4.32% | 19,742,150 |
| Apr 3, 2026 | 6.16 | 6.19 | 5.98 | 6.02 | 6.02 | -2.43% | 10,433,760 |
| Apr 2, 2026 | 6.23 | 6.30 | 6.10 | 6.17 | 6.17 | -1.75% | 11,035,000 |
| Apr 1, 2026 | 6.24 | 6.35 | 6.14 | 6.28 | 6.28 | 1.95% | 14,825,560 |
| Mar 31, 2026 | 6.25 | 6.41 | 6.14 | 6.16 | 6.16 | -0.32% | 22,899,900 |
| Mar 30, 2026 | 6.10 | 6.27 | 6.03 | 6.18 | 6.18 | 0.16% | 11,629,300 |
| Mar 27, 2026 | 6.05 | 6.20 | 5.98 | 6.17 | 6.17 | 1.65% | 13,228,560 |
| Mar 26, 2026 | 6.30 | 6.39 | 6.04 | 6.07 | 6.07 | -3.04% | 18,877,700 |
| Mar 25, 2026 | 5.92 | 6.35 | 5.91 | 6.26 | 6.26 | 5.74% | 22,422,620 |
| Mar 24, 2026 | 5.85 | 5.93 | 5.64 | 5.92 | 5.92 | 4.59% | 15,570,560 |
| Mar 23, 2026 | 5.88 | 5.99 | 5.57 | 5.66 | 5.66 | -5.03% | 15,643,517 |
| Mar 20, 2026 | 6.08 | 6.18 | 5.95 | 5.96 | 5.96 | -1.65% | 12,839,520 |
| Mar 19, 2026 | 6.14 | 6.19 | 6.01 | 6.06 | 6.06 | -1.46% | 11,342,900 |
| Mar 18, 2026 | 6.05 | 6.16 | 5.98 | 6.15 | 6.15 | 1.65% | 10,286,100 |
| Mar 17, 2026 | 6.20 | 6.32 | 6.05 | 6.05 | 6.05 | -1.94% | 12,291,000 |
| Mar 16, 2026 | 6.05 | 6.27 | 6.03 | 6.17 | 6.17 | 0.82% | 12,908,690 |
| Mar 13, 2026 | 6.27 | 6.29 | 6.10 | 6.12 | 6.12 | -2.39% | 13,814,020 |
| Mar 12, 2026 | 6.41 | 6.41 | 6.14 | 6.27 | 6.27 | -2.18% | 20,005,460 |
| Mar 11, 2026 | 6.48 | 6.57 | 6.34 | 6.41 | 6.41 | -1.54% | 16,230,600 |
| 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 |