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

29.89

-1.31(-4.20%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	30.96	29.89	29.89	31.36	29.56	65.8M
April 02, 2026	31.2	31.2	31.2	32.1	30.9	55.05M
April 01, 2026	32.61	31.52	31.52	32.68	31.35	66.21M
March 31, 2026	33.61	31.98	31.98	33.61	31.98	71.99M
March 30, 2026	33.6	33.61	33.61	34.63	32.68	82.96M
March 27, 2026	33.51	34.3	34.3	35.35	33.36	118.01M
March 26, 2026	32.3	34.17	34.17	35.43	32.15	131.49M
March 25, 2026	31.9	32.35	32.35	32.85	31.5	94.28M
March 24, 2026	31.93	31.9	31.9	32.66	30.19	86.75M
March 23, 2026	31.6	31.48	31.48	32.23	31.05	108.9M
March 20, 2026	29.56	31.6	31.6	32.19	29.36	120.46M
March 19, 2026	29.7	29.26	29.26	30.86	29	63.01M
March 18, 2026	30.99	30.19	30.19	31.1	29.7	58.3M
March 17, 2026	32.4	30.77	30.77	32.8	30.7	76.23M
March 16, 2026	32.8	32.26	32.26	33.25	31.63	121.35M
March 13, 2026	29.73	32.41	32.41	32.41	29.73	67.62M
March 12, 2026	29.77	29.46	29.46	29.93	29.16	47M
March 11, 2026	28.5	29.65	29.65	29.97	28.38	72.22M
March 10, 2026	27.9	28.29	28.29	28.43	27.56	23.53M
March 09, 2026	26.34	27.7	27.7	27.93	26.07	62.46M
March 06, 2026	27.64	26.61	26.61	27.65	25.35	71.48M
March 05, 2026	28.21	27.56	27.56	28.3	27.2	39.39M
March 04, 2026	27.7	27.69	27.69	28.3	27.51	20.14M
March 03, 2026	28.38	28.09	28.09	29.09	27.58	40.63M
March 02, 2026	27.91	28.22	28.22	28.63	27.82	27.67M
February 27, 2026	28.41	28.42	28.42	28.59	28.04	33.39M
February 26, 2026	30.1	28.6	28.6	30.1	28.4	42.57M
February 25, 2026	29.15	29.71	29.71	30.1	29.03	30.62M
February 24, 2026	28.99	29.19	29.19	29.49	28.43	31.23M
February 13, 2026	28.35	28.28	0	28.91	28.18	23.9M
February 12, 2026	28.3	28.52	0	28.54	28.1	20.16M
February 11, 2026	28.13	28.28	0	28.53	28.08	19.38M
February 10, 2026	28.58	28.21	0	28.86	28.1	22.72M
February 09, 2026	28.72	28.65	0	28.88	28.48	23.8M
February 06, 2026	27.13	28.33	0	28.75	26.96	36.56M
February 05, 2026	27.88	27.58	0	28.3	27.3	18.96M
February 04, 2026	27.73	28.18	0	28.25	27.6	21.98M
February 03, 2026	27.45	28.1	0	28.1	27.19	27.4M
February 02, 2026	27.55	27.03	0	27.9	26.83	26.71M
January 30, 2026	27.63	27.71	0	27.9	26.8	31.73M
January 29, 2026	28.1	27.79	0	28.62	27.76	30.51M
January 28, 2026	28.46	28.44	0	28.68	27.94	33.32M
January 27, 2026	29.1	28.72	0	29.39	27.6	46.09M
January 26, 2026	30.68	29.3	0	30.69	28.9	54.68M
January 23, 2026	28.85	30.01	0	30.56	28.85	60.05M
January 22, 2026	29.42	28.83	0	29.82	28.69	50.16M
January 21, 2026	28.35	29.41	0	29.73	28.35	72.08M
January 20, 2026	28.39	27.52	0	28.64	26.92	41.3M
January 19, 2026	28.2	28.27	0	28.57	27.78	29.54M
January 16, 2026	28.98	28.17	0	29	28.06	38.43M
January 15, 2026	26.86	28.18	0	28.68	26.73	62.28M
January 14, 2026	26.69	26.86	0	27.55	26.48	36.07M
January 13, 2026	26.96	26.68	0	27.38	26.57	30.69M
January 12, 2026	27.28	26.95	0	27.88	26.35	48.21M
January 09, 2026	27.38	27.71	0	28.15	27.1	26.61M
January 08, 2026	27.86	27.4	0	28.22	27.17	29.71M
January 07, 2026	27.94	28.08	0	28.59	27.8	25.9M
January 06, 2026	27.88	27.88	0	28.36	27.75	30.99M
January 05, 2026	27.34	27.72	0	27.88	27.2	26.25M
December 31, 2025	27.5	27.34	0	27.68	27.16	17.78M