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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	26.96	26.68	26.68	27.38	26.57	30.69M
January 12, 2026	27.28	26.95	26.95	27.88	26.35	48.21M
January 09, 2026	27.38	27.71	27.71	28.15	27.1	26.61M
January 08, 2026	27.86	27.4	27.4	28.22	27.17	29.71M
January 07, 2026	27.94	28.08	28.08	28.59	27.8	25.9M
January 06, 2026	27.88	27.88	27.88	28.36	27.75	30.99M
January 05, 2026	27.34	27.72	27.72	27.88	27.2	26.25M
December 31, 2025	27.5	27.34	27.34	27.68	27.16	17.78M
December 30, 2025	26.88	27.4	27.4	27.55	26.78	26.16M
December 29, 2025	28.06	27.21	27.21	28.06	26.9	33.3M
December 26, 2025	27.43	28.1	28.1	28.48	27.43	35.18M
December 25, 2025	27.35	27.24	27.24	27.41	26.75	21.19M
December 24, 2025	27.22	27.44	27.44	27.68	27.19	20.13M
December 23, 2025	26.85	27.39	27.39	27.9	26.71	33.17M
December 22, 2025	26.65	26.86	26.86	27.02	26.56	22.42M
December 19, 2025	26.1	26.65	26.65	26.72	26.03	18.92M
December 18, 2025	26	26.1	26.1	26.59	25.92	15.98M
December 17, 2025	25.6	26.23	26.23	26.35	25.59	20.94M
December 16, 2025	25.72	25.62	25.62	25.84	25.1	19.97M
December 15, 2025	26.06	25.73	25.73	26.39	25.67	19.76M
December 12, 2025	26.36	26.22	26.22	26.57	25.71	23.98M
December 11, 2025	26.52	26.27	26.27	27.24	26.26	20.47M
December 10, 2025	26.82	26.53	26.53	26.89	26.23	18.53M
December 09, 2025	26.68	26.81	26.81	27.35	26.31	21.95M
December 08, 2025	26.55	26.83	26.83	27.03	26.36	22.95M
December 05, 2025	26.55	26.49	26.49	26.61	26.01	15.96M
December 04, 2025	26.56	26.45	26.45	26.68	26.15	15.35M
December 03, 2025	26.99	26.52	26.52	27.27	26.4	17.68M
December 02, 2025	27.28	26.8	26.8	27.56	26.6	23.49M
December 01, 2025	26.65	27.21	27.21	27.8	26.65	37.31M
November 28, 2025	26.69	26.66	26.66	27.24	26.4	25.9M
November 27, 2025	25.89	26.62	26.62	27.48	25.81	38.84M
November 26, 2025	26.03	25.94	25.94	26.41	25.71	21.95M
November 25, 2025	26.06	26.03	26.03	26.47	25.8	28.1M
November 24, 2025	26.48	25.85	25.85	26.75	25.63	35.03M
November 21, 2025	27.38	26.4	26.4	27.78	26.4	56.15M
November 20, 2025	29	28.24	28.24	29.96	28.12	46.74M
November 19, 2025	28.33	28.97	28.97	29.5	28.33	53.38M
November 18, 2025	31.6	28.46	28.46	32.15	28.46	79.43M
November 17, 2025	30.6	31.62	31.62	31.96	30.45	69.74M
November 14, 2025	30.84	30.32	30.32	31.5	30.06	52.67M
November 13, 2025	28.87	31.24	31.24	31.74	28.86	97.64M
November 12, 2025	28.83	28.85	28.85	29.46	27.97	29.01M
November 11, 2025	29.86	29.14	29.14	30.15	29.01	34.63M
November 10, 2025	30.6	29.75	29.75	30.99	29.26	56.22M
November 07, 2025	29.09	30.05	30.05	30.49	28.38	56.97M
November 06, 2025	28.26	29.25	29.25	29.7	28.26	44.94M
November 05, 2025	26.88	28.45	28.45	28.66	26.77	46.61M
November 04, 2025	28.7	27.94	27.94	29.22	27.68	43.14M
November 03, 2025	29.23	28.99	28.99	29.49	27.8	58.85M
October 31, 2025	28.55	29.23	29.23	31.38	28.5	108.93M
October 30, 2025	28.85	28.55	28.55	29.29	28.39	63.26M
October 29, 2025	27.5	28.6	28.6	28.67	27.37	55.11M
October 28, 2025	27.8	27.69	27.69	28	26.95	52.16M
October 27, 2025	27.29	27.48	27.48	27.8	26.85	47.1M
October 24, 2025	26.7	26.9	26.9	27	26.53	26.37M
October 23, 2025	26	26.59	26.59	26.68	25.57	29.75M
October 22, 2025	26.4	26.12	26.12	26.49	25.68	27.85M
October 21, 2025	26.46	26.49	26.49	26.73	26	31.08M
October 20, 2025	26.65	26.2	26.2	27.15	25.84	44.59M

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