Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
17.50+0.15 (+0.86%)
At close: 03:00PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202417.3817.5717.2617.5017.5023,912,345
20 May 202417.1617.4317.0517.3517.3528,132,852
17 May 202417.5617.8216.9617.3917.3926,627,322
16 May 202417.6917.8217.3617.6917.6915,159,510
15 May 202418.3918.4317.5717.6717.6721,971,598
14 May 202418.3518.5718.2118.2418.2414,308,536
13 May 202418.6018.7918.3018.3818.3820,992,425
10 May 202419.5519.6518.9819.0819.0829,764,492
09 May 202419.5019.9819.2019.8619.8650,209,007
08 May 202419.1219.1218.7218.9618.9621,156,793
07 May 202419.4119.4118.9619.1219.1241,326,437
06 May 202420.3020.3619.3919.7319.7368,811,568
30 Apr 202419.1019.1018.4018.5118.5116,428,606
29 Apr 202418.3819.7018.3019.1019.1026,785,343
26 Apr 202418.5018.6518.1018.4118.4116,489,789
25 Apr 202418.1018.5517.8118.4118.4114,593,468
24 Apr 202417.9718.0517.3418.0118.0114,074,447
23 Apr 202417.9318.2317.8717.9717.979,311,496
22 Apr 202418.2518.5517.5317.8917.8912,609,965
19 Apr 202418.8018.8418.0718.3618.3615,383,462
18 Apr 202418.9519.3818.5119.0019.0018,850,763
17 Apr 202418.9219.5818.8119.2919.2920,379,288
16 Apr 202420.2020.2818.8018.9218.9226,281,700
15 Apr 202419.9021.2319.8020.5520.5526,289,866
12 Apr 202420.8120.8119.9820.0020.0018,985,824
11 Apr 202421.0121.2520.5220.9520.9518,498,455
10 Apr 202422.1822.1821.0521.3121.3126,030,340
09 Apr 202420.3022.5720.2022.1822.1837,868,511
08 Apr 202420.3521.3020.3220.5320.5324,961,066
03 Apr 202420.4121.2520.3120.5920.5931,828,813
02 Apr 202420.1520.8119.7420.5020.5029,422,898
01 Apr 202419.3820.3319.3420.1220.1225,621,593
29 Mar 202419.2019.7019.1119.2819.2813,652,308
28 Mar 202419.1019.6518.9419.0719.0719,940,458
27 Mar 202420.1120.3018.9218.9518.9529,769,982
26 Mar 202417.8019.6017.7019.6019.6030,546,259
25 Mar 202419.0519.0817.8017.8217.8226,487,468
22 Mar 202419.7119.7118.9418.9818.9816,615,117
21 Mar 202420.2420.2519.6519.7219.7216,703,561
20 Mar 202420.2620.6920.1620.2720.2714,978,608
19 Mar 202420.3420.5619.9520.2920.2925,936,501
18 Mar 202419.2320.4419.1820.2820.2840,752,572
15 Mar 202419.2719.3018.9018.9818.9821,181,112
14 Mar 202419.9520.0619.0719.3019.3021,465,768
13 Mar 202419.9720.8219.7019.8519.8536,631,339
12 Mar 202419.6520.4419.3920.2120.2160,622,912
11 Mar 202417.5619.0117.5519.0119.0134,411,640
08 Mar 202417.3817.8017.1217.2817.2811,804,833
07 Mar 202418.0018.1117.3617.4117.4112,933,850
06 Mar 202417.9418.3817.6818.0018.0013,902,675
05 Mar 202418.2018.2917.9218.0018.0016,046,630
04 Mar 202418.5619.2918.3818.5018.5021,815,333
01 Mar 202418.7018.9518.4618.5918.5923,027,679
29 Feb 202418.3018.9118.0818.7618.7641,627,728
28 Feb 202417.7119.4017.6518.3018.3044,040,737
27 Feb 202417.3317.6417.2617.6417.6411,489,081
26 Feb 202417.4317.9317.4217.4717.4713,874,882
23 Feb 202417.4217.5817.2017.3917.3912,146,073
22 Feb 202416.9717.4616.9417.3217.3211,463,512
21 Feb 202416.6217.6716.4917.2317.2320,178,659
20 Feb 202416.6416.9916.4316.8916.8915,402,735
19 Feb 202416.7516.7916.3316.7216.7221,094,484
08 Feb 202416.3016.7315.5016.7216.7237,300,070
07 Feb 202416.4916.7316.0216.3816.3834,462,183
06 Feb 202415.3516.4515.1516.4116.4124,732,605
05 Feb 202415.6215.8014.6615.3515.3522,349,335
02 Feb 202416.4316.5515.0015.6515.6523,021,695
01 Feb 202416.3516.6316.1316.3516.3516,237,521
31 Jan 202416.8117.3716.2916.4616.4619,353,748
30 Jan 202417.3117.5716.8916.9216.9217,636,822
29 Jan 202418.0118.1417.3817.4717.4714,204,019
26 Jan 202418.6518.8218.0118.0118.0115,095,650
25 Jan 202418.4918.8918.0418.8318.8312,219,745
24 Jan 202418.8719.0018.0218.6318.6314,096,797
23 Jan 202418.8119.1118.3218.7818.7810,686,085
22 Jan 202419.3119.4518.6918.8718.8715,270,874
19 Jan 202419.9220.4519.4619.5219.5215,230,260
18 Jan 202419.4920.1019.2520.0620.0614,218,833
17 Jan 202420.0520.3019.7019.7019.7012,794,646
16 Jan 202419.9120.4519.7620.1820.1813,853,421
15 Jan 202420.8121.1819.8419.9119.9119,583,773
12 Jan 202419.8320.6519.6420.2320.2319,897,354
11 Jan 202419.3020.2019.1119.9219.9213,558,749
10 Jan 202419.1819.8818.9619.3619.3610,152,925
09 Jan 202418.8819.6418.5819.2619.2611,852,322
08 Jan 202419.2119.7018.8518.9018.9011,250,370
05 Jan 202419.9220.2619.1719.2719.2713,961,630
04 Jan 202420.1320.2819.7319.9119.919,265,510
03 Jan 202420.2720.3920.0420.2220.229,812,227
02 Jan 202421.0821.0820.2320.2720.2712,356,222
29 Dec 202321.2021.3820.8020.9320.9314,065,513
28 Dec 202320.0421.4919.9621.2321.2317,551,601
27 Dec 202320.3320.3920.0020.0420.048,083,123
26 Dec 202320.2520.4620.0320.3220.329,281,788
25 Dec 202320.0020.5220.0020.2520.259,363,765
22 Dec 202319.6020.5819.4020.1120.1115,175,427
21 Dec 202319.1319.9419.0919.7119.7112,820,394
20 Dec 202319.6319.7119.2119.2519.2510,436,886
19 Dec 202319.5919.9219.4519.5919.5910,662,007
18 Dec 202320.1020.2019.5119.5519.5512,721,288
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...