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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.35	28.28	28.28	28.91	28.18	23.9M
February 12, 2026	28.3	28.52	28.52	28.54	28.1	20.16M
February 11, 2026	28.13	28.28	28.28	28.53	28.08	19.38M
February 10, 2026	28.58	28.21	28.21	28.86	28.1	22.72M
February 09, 2026	28.72	28.65	28.65	28.88	28.48	23.8M
February 06, 2026	27.13	28.33	28.33	28.75	26.96	36.56M
February 05, 2026	27.88	27.58	27.58	28.3	27.3	18.96M
February 04, 2026	27.73	28.18	28.18	28.25	27.6	21.98M
February 03, 2026	27.45	28.1	28.1	28.1	27.19	27.4M
February 02, 2026	27.55	27.03	27.03	27.9	26.83	26.71M
January 30, 2026	27.63	27.71	27.71	27.9	26.8	31.73M
January 29, 2026	28.1	27.79	27.79	28.62	27.76	30.51M
January 28, 2026	28.46	28.44	28.44	28.68	27.94	33.32M
January 27, 2026	29.1	28.72	28.72	29.39	27.6	46.09M
January 26, 2026	30.68	29.3	29.3	30.69	28.9	54.68M
January 23, 2026	28.85	30.01	30.01	30.56	28.85	60.05M
January 22, 2026	29.42	28.83	28.83	29.82	28.69	50.16M
January 21, 2026	28.35	29.41	29.41	29.73	28.35	72.08M
January 20, 2026	28.39	27.52	27.52	28.64	26.92	41.3M
January 19, 2026	28.2	28.27	28.27	28.57	27.78	29.54M
January 16, 2026	28.98	28.17	28.17	29	28.06	38.43M
January 15, 2026	26.86	28.18	28.18	28.68	26.73	62.28M
January 14, 2026	26.69	26.86	26.86	27.55	26.48	36.07M
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

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