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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2.73	2.77	2.77	2.79	2.73	18.95M
September 05, 2025	2.74	2.74	2.74	2.75	2.67	17.72M
September 04, 2025	2.73	2.73	2.73	2.77	2.69	19.37M
September 03, 2025	2.78	2.71	2.71	2.82	2.7	15.7M
September 02, 2025	2.77	2.77	2.77	2.79	2.72	19.31M
September 01, 2025	2.77	2.76	2.76	2.81	2.71	16.47M
August 29, 2025	2.83	2.76	2.76	2.84	2.76	14.2M
August 28, 2025	2.79	2.81	2.81	2.84	2.71	20.95M
August 27, 2025	2.94	2.79	2.79	2.97	2.78	25.52M
August 26, 2025	2.95	2.96	2.96	2.97	2.9	13.96M
August 25, 2025	2.91	2.96	2.96	3	2.88	19M
August 22, 2025	2.94	2.9	2.9	2.94	2.86	16.4M
August 21, 2025	2.93	2.94	2.94	2.95	2.89	13.7M
August 20, 2025	2.92	2.92	2.92	2.93	2.88	14.15M
August 19, 2025	2.85	2.93	2.93	2.94	2.83	24.68M
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

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