Shanghai Putailai New Energy Technology Co.,Ltd. - 603659.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.96	26.38	26.38	28.15	26.35	49.54M
October 16, 2025	26.7	26.92	26.92	27.28	26.6	36.05M
October 15, 2025	26.5	26.88	26.88	26.9	25.87	41.99M
October 14, 2025	27.97	26.3	26.3	28.2	26.11	61.06M
October 13, 2025	25.8	27.5	27.5	27.94	25.8	61.56M
October 10, 2025	30.88	27.71	27.71	31.16	27.71	100.67M
October 09, 2025	31.1	30.79	30.79	31.35	29.82	87.67M
September 30, 2025	28.49	30.92	30.92	31.58	28.38	109.68M
September 29, 2025	28.5	28.8	28.8	29.49	28.1	90.31M
September 26, 2025	28.45	28.01	28.01	29.27	27.7	101.22M
September 25, 2025	27.69	27.75	27.75	28.81	27.22	87.18M
September 24, 2025	26.33	27.6	27.6	27.87	26.18	76.12M
September 23, 2025	27.16	26.6	26.6	27.47	26.04	63.85M
September 22, 2025	26.88	27.16	27.16	27.77	26.75	54.84M
September 19, 2025	26.45	26.88	26.88	27.93	26.38	80.92M
September 18, 2025	26.67	26.45	26.45	27.4	26.11	70.68M
September 17, 2025	26.58	26.7	26.7	26.81	25.94	49.95M
September 16, 2025	26.28	26.57	26.57	26.68	25.57	64.87M
September 15, 2025	26.5	26.41	26.41	27.42	26.31	78.33M
September 12, 2025	26.57	26.27	26.27	26.8	25.93	63.41M
September 11, 2025	26.08	26.57	26.57	26.91	25.71	77.58M
September 10, 2025	26.35	26.34	26.34	27.27	26.12	99.06M
September 09, 2025	25.95	27.6	27.6	28.38	25.94	126.43M
September 08, 2025	26.5	26.38	26.38	27.65	25.66	148.42M
September 05, 2025	23.14	25.45	25.45	25.45	23.14	104.06M
September 04, 2025	24.1	23.14	23.14	24.99	22.78	96.86M
September 03, 2025	23.76	24.05	24.05	24.53	23.56	80.61M
September 02, 2025	23.79	23.72	23.72	24.83	23.4	113.36M
September 01, 2025	22.88	23.84	23.84	24.3	22.68	133.29M
August 29, 2025	20.73	22.42	22.42	22.42	20.4	82.12M
August 28, 2025	19.33	20.38	20.38	20.78	19.31	104.62M
August 27, 2025	19.29	18.89	18.89	19.68	18.87	45.61M
August 26, 2025	19.12	19.26	19.26	19.5	18.91	34.6M
August 25, 2025	18.82	19.14	19.14	19.38	18.8	38.15M
August 22, 2025	18.28	18.71	18.71	18.75	18.26	27.58M
August 21, 2025	18.66	18.35	18.35	18.74	18.23	21.48M
August 20, 2025	18.42	18.65	18.65	18.66	18.24	21.37M
August 19, 2025	18.51	18.47	18.47	18.63	18.26	25.44M
August 18, 2025	18.52	18.51	18.51	18.73	18.32	28.92M
August 15, 2025	17.72	18.38	18.38	18.44	17.72	31.17M
August 14, 2025	18.19	17.71	17.71	18.24	17.64	23.99M
August 13, 2025	18.01	18.17	18.17	18.23	17.9	24.83M
August 12, 2025	18.15	18	18	18.16	17.75	19.75M
August 11, 2025	17.49	18.05	18.05	18.16	17.49	29.61M
August 08, 2025	17.65	17.48	17.48	17.8	17.4	21.25M
August 07, 2025	18.03	17.68	17.68	18.17	17.57	20.42M
August 06, 2025	17.93	18.04	18.04	18.24	17.76	20.89M
August 05, 2025	17.73	17.93	17.93	18.08	17.66	14.37M
August 04, 2025	17.46	17.7	17.7	17.73	17.33	15.07M
August 01, 2025	17.52	17.6	17.6	17.77	17.45	15.72M
July 31, 2025	18.05	17.55	17.55	18.1	17.48	27.03M
July 30, 2025	18.94	18.04	18.04	18.94	18.01	32.9M
July 29, 2025	18.76	18.82	18.82	19.12	18.68	22.22M
July 28, 2025	18.63	18.8	18.8	19.16	18.33	26.27M
July 25, 2025	18.79	18.66	18.66	18.86	18.61	21.17M
July 24, 2025	18.04	18.72	18.72	18.77	18.04	34.73M
July 23, 2025	18.44	18.12	18.12	18.45	18.04	29.08M
July 22, 2025	17.99	18.44	18.44	18.7	17.84	41.67M
July 21, 2025	18.12	18.06	18.06	18.16	17.85	22.92M
July 18, 2025	18.08	18.09	18.09	18.36	18	23.12M

Shanghai Putailai New Energy Technology Co.,Ltd. (603659.SS) SHH