Hunan Baili Engineering Sci&Tech Co.,Ltd (603959.SS) SHH
6.12
-0.15(-2.39%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.12
-0.15(-2.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.27 | 6.12 | 6.12 | 6.29 | 6.1 | 13.81M |
| March 12, 2026 | 6.41 | 6.27 | 6.27 | 6.41 | 6.14 | 20.01M |
| March 11, 2026 | 6.48 | 6.41 | 6.41 | 6.57 | 6.34 | 16.23M |
| March 10, 2026 | 6.33 | 6.54 | 6.54 | 6.64 | 6.33 | 13.88M |
| March 09, 2026 | 6.36 | 6.31 | 6.31 | 6.37 | 6.1 | 21.34M |
| March 06, 2026 | 5.9 | 6.24 | 6.24 | 6.4 | 5.77 | 34.93M |
| March 05, 2026 | 6 | 6.06 | 6.06 | 6.36 | 6 | 21.06M |
| March 04, 2026 | 5.88 | 5.97 | 5.97 | 6.04 | 5.79 | 11.77M |
| March 03, 2026 | 6.24 | 5.93 | 5.93 | 6.5 | 5.92 | 26.85M |
| March 02, 2026 | 6.52 | 6.24 | 6.24 | 6.52 | 6.13 | 26.58M |
| February 27, 2026 | 6.68 | 6.55 | 6.55 | 6.69 | 6.44 | 24.02M |
| February 26, 2026 | 6.83 | 6.55 | 6.55 | 6.86 | 6.5 | 37.35M |
| February 25, 2026 | 6.99 | 6.76 | 6.76 | 6.99 | 6.59 | 61.38M |
| February 24, 2026 | 6.27 | 6.71 | 6.71 | 6.71 | 6.27 | 15.87M |
| February 13, 2026 | 5.73 | 6.1 | 0 | 6.34 | 5.73 | 53.56M |
| February 12, 2026 | 6.72 | 6.3 | 0 | 6.85 | 6.3 | 39.68M |
| February 11, 2026 | 6.8 | 7 | 0 | 7.3 | 6.8 | 53.63M |
| February 10, 2026 | 6.8 | 6.92 | 0 | 7.26 | 6.75 | 72.06M |
| February 09, 2026 | 6.51 | 6.93 | 0 | 7.05 | 6.5 | 96.98M |
| February 06, 2026 | 5.79 | 6.41 | 0 | 6.41 | 5.79 | 48.37M |
| February 05, 2026 | 5.85 | 5.83 | 0 | 5.87 | 5.79 | 5.86M |
| February 04, 2026 | 5.79 | 5.86 | 0 | 5.89 | 5.72 | 10.42M |
| February 03, 2026 | 5.75 | 5.79 | 0 | 5.79 | 5.68 | 6.33M |
| February 02, 2026 | 5.83 | 5.68 | 0 | 5.83 | 5.67 | 7.89M |
| January 30, 2026 | 5.7 | 5.79 | 0 | 5.79 | 5.64 | 10.45M |
| January 29, 2026 | 5.78 | 5.74 | 0 | 5.86 | 5.7 | 10.4M |
| January 28, 2026 | 6 | 5.77 | 0 | 6.01 | 5.76 | 12.65M |
| January 27, 2026 | 6.02 | 5.99 | 0 | 6.06 | 5.8 | 12.82M |
| January 26, 2026 | 6.23 | 6.06 | 0 | 6.29 | 6.01 | 18.15M |
| January 23, 2026 | 6.06 | 6.18 | 0 | 6.18 | 6.06 | 19.35M |
| January 22, 2026 | 6.09 | 6.12 | 0 | 6.18 | 5.96 | 22.26M |
| January 21, 2026 | 5.84 | 5.94 | 0 | 6.02 | 5.75 | 15.85M |
| January 20, 2026 | 5.79 | 5.81 | 0 | 5.89 | 5.75 | 11.69M |
| January 19, 2026 | 5.7 | 5.8 | 0 | 5.81 | 5.62 | 12.53M |
| January 16, 2026 | 5.73 | 5.65 | 0 | 5.75 | 5.56 | 12.99M |
| January 15, 2026 | 5.81 | 5.72 | 0 | 5.82 | 5.7 | 12.3M |
| January 14, 2026 | 5.85 | 5.81 | 0 | 5.88 | 5.74 | 15.71M |
| January 13, 2026 | 5.91 | 5.8 | 0 | 5.95 | 5.78 | 14.88M |
| January 12, 2026 | 5.99 | 5.91 | 0 | 6 | 5.87 | 16.62M |
| January 09, 2026 | 5.82 | 5.87 | 0 | 5.9 | 5.79 | 12.49M |
| January 08, 2026 | 5.76 | 5.85 | 0 | 5.94 | 5.73 | 12.68M |
| January 07, 2026 | 5.95 | 5.8 | 0 | 5.98 | 5.77 | 13.58M |
| January 06, 2026 | 5.75 | 5.95 | 0 | 5.95 | 5.73 | 15.47M |
| January 05, 2026 | 5.74 | 5.72 | 0 | 5.8 | 5.68 | 11.82M |
| December 31, 2025 | 5.85 | 5.74 | 0 | 5.9 | 5.64 | 13.39M |
| December 30, 2025 | 6 | 5.85 | 0 | 6.02 | 5.85 | 15.73M |
| December 29, 2025 | 6.3 | 6.05 | 0 | 6.35 | 6.03 | 20.04M |
| December 26, 2025 | 6.16 | 6.26 | 0 | 6.38 | 6.13 | 21.77M |
| December 25, 2025 | 6.16 | 6.16 | 0 | 6.19 | 6.02 | 17.31M |
| December 24, 2025 | 6.06 | 6.16 | 0 | 6.51 | 6.04 | 22.15M |
| December 23, 2025 | 6.25 | 6.04 | 0 | 6.35 | 6.03 | 33.21M |
| December 22, 2025 | 5.8 | 6.27 | 0 | 6.27 | 5.76 | 21.39M |
| December 19, 2025 | 5.6 | 5.7 | 0 | 5.72 | 5.6 | 9.92M |
| December 18, 2025 | 5.54 | 5.6 | 0 | 5.72 | 5.54 | 11.39M |
| December 17, 2025 | 5.63 | 5.61 | 0 | 5.68 | 5.52 | 11.34M |
| December 16, 2025 | 5.78 | 5.63 | 0 | 5.83 | 5.58 | 18.03M |
| December 15, 2025 | 5.98 | 5.85 | 0 | 6.05 | 5.82 | 15.05M |
| December 12, 2025 | 5.91 | 6.07 | 0 | 6.42 | 5.91 | 22.25M |
| December 11, 2025 | 6.06 | 5.89 | 0 | 6.09 | 5.87 | 13.53M |
| December 10, 2025 | 6.17 | 6.06 | 0 | 6.23 | 6.02 | 10.87M |