Beijing Dalong Weiye Real Estate Development Co.,Ltd - 600159.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.86	2.84	2.84	2.88	2.82	19.19M
August 15, 2025	2.89	2.85	2.85	2.94	2.84	22.84M
August 14, 2025	2.95	2.88	2.88	3.04	2.87	29.15M
August 13, 2025	3	2.93	2.93	3	2.92	13.49M
August 12, 2025	2.99	2.98	2.98	3.02	2.94	18.75M
August 11, 2025	3.02	2.99	2.99	3.09	2.96	30.6M
August 08, 2025	2.92	2.91	2.91	2.92	2.87	11.14M
August 07, 2025	2.89	2.91	2.91	2.92	2.87	11.68M
August 06, 2025	2.9	2.89	2.89	2.91	2.86	10.55M
August 05, 2025	2.87	2.89	2.89	2.91	2.87	10.56M
August 04, 2025	2.84	2.86	2.86	2.87	2.8	12.67M
August 01, 2025	2.81	2.84	2.84	2.85	2.79	16.28M
July 31, 2025	2.9	2.79	2.79	2.9	2.77	19.51M
July 30, 2025	2.91	2.89	2.89	2.95	2.87	14.33M
July 29, 2025	2.91	2.91	2.91	2.93	2.87	12.07M
July 28, 2025	2.88	2.9	2.9	2.9	2.85	10.1M
July 25, 2025	2.9	2.88	2.88	2.91	2.85	13M
July 24, 2025	2.86	2.89	2.89	2.91	2.85	10.82M
July 23, 2025	2.91	2.86	2.86	2.94	2.85	13.33M
July 22, 2025	2.9	2.92	2.92	2.93	2.86	15.31M
July 21, 2025	2.85	2.89	2.89	2.91	2.84	13.68M
July 18, 2025	2.85	2.84	2.84	2.86	2.81	11.09M
July 17, 2025	2.86	2.84	2.84	2.88	2.83	11.14M
July 16, 2025	2.85	2.86	2.86	2.88	2.83	11.89M
July 15, 2025	2.87	2.85	2.85	2.9	2.79	20.47M
July 14, 2025	2.95	2.89	2.89	2.95	2.87	17.1M
July 11, 2025	2.96	2.95	2.95	3.01	2.92	26.38M
July 10, 2025	2.89	2.96	2.96	2.98	2.87	21.39M
July 09, 2025	2.86	2.89	2.89	2.9	2.84	14.95M
July 08, 2025	2.83	2.86	2.86	2.88	2.8	15.1M
July 07, 2025	2.76	2.83	2.83	2.85	2.76	15.94M
July 04, 2025	2.79	2.78	2.78	2.81	2.76	13.48M
July 03, 2025	2.8	2.79	2.79	2.83	2.76	9.17M
July 02, 2025	2.76	2.79	2.79	2.79	2.73	14.8M
July 01, 2025	2.76	2.74	2.74	2.77	2.71	11.07M
June 30, 2025	2.73	2.75	2.75	2.77	2.72	10.47M
June 27, 2025	2.71	2.73	2.73	2.77	2.7	11.7M
June 26, 2025	2.72	2.72	2.72	2.75	2.68	13.86M
June 25, 2025	2.7	2.72	2.72	2.73	2.67	15.46M
June 24, 2025	2.63	2.68	2.68	2.7	2.61	12.35M
June 23, 2025	2.55	2.61	2.61	2.63	2.51	14.1M
June 20, 2025	2.59	2.57	2.57	2.62	2.56	8.92M
June 19, 2025	2.66	2.6	2.6	2.68	2.58	13.31M
June 18, 2025	2.67	2.66	2.66	2.73	2.65	13.69M
June 17, 2025	2.66	2.69	2.69	2.7	2.65	9.5M
June 16, 2025	2.63	2.68	2.68	2.72	2.63	16.03M
June 13, 2025	2.68	2.62	2.62	2.69	2.61	14.59M
June 12, 2025	2.71	2.69	2.69	2.72	2.66	12.78M
June 11, 2025	2.69	2.71	2.71	2.73	2.68	13.38M
June 10, 2025	2.68	2.7	2.7	2.71	2.66	19.26M
June 09, 2025	2.67	2.68	2.68	2.68	2.62	11.25M
June 06, 2025	2.62	2.65	2.65	2.66	2.62	17.27M
June 05, 2025	2.64	2.62	2.62	2.66	2.59	13.68M
June 04, 2025	2.63	2.66	2.66	2.66	2.59	13.99M
June 03, 2025	2.62	2.61	2.61	2.64	2.59	13.35M
May 30, 2025	2.62	2.6	2.6	2.66	2.59	10.92M
May 29, 2025	2.59	2.64	2.64	2.65	2.57	12.95M
May 28, 2025	2.6	2.6	2.6	2.62	2.57	12.31M
May 27, 2025	2.56	2.61	2.61	2.61	2.55	15.46M
May 26, 2025	2.51	2.57	2.57	2.58	2.51	14.09M

Beijing Dalong Weiye Real Estate Development Co.,Ltd (600159.SS) SHH