Shanghai Putailai New Energy

603659
🏛️ china →
30.92
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 55.01 55.59 54.31 55.38 8.4M
2021-12-30 54.38 55.43 53.62 54.89 11.2M
2021-12-29 54.48 55.31 53.72 54.55 13.2M
2021-12-28 53.10 54.27 52.24 54.06 15.3M
2021-12-27 52.41 53.79 51.73 52.57 12.4M
2021-12-24 53.62 53.72 49.50 51.79 27.9M
2021-12-23 55.17 55.17 52.79 53.62 26.9M
2021-12-22 55.09 55.42 53.96 54.93 12.1M
2021-12-21 54.68 55.52 54.00 54.41 12.2M
2021-12-20 56.38 56.93 54.43 54.90 13.0M
2021-12-17 58.28 59.07 55.50 56.55 18.7M
2021-12-16 58.52 58.97 57.67 58.63 9.8M
2021-12-15 58.79 60.57 58.21 58.48 14.2M
2021-12-14 58.45 59.60 58.06 58.57 16.7M
2021-12-13 63.10 63.10 57.33 59.24 40.7M
2021-12-10 61.49 64.58 61.01 63.62 18.2M
2021-12-09 61.72 63.72 60.52 61.63 14.7M
2021-12-08 59.43 62.41 59.43 61.83 13.7M
2021-12-07 61.71 62.06 58.85 59.14 13.7M
2021-12-06 61.03 62.67 60.41 61.45 12.2M
2021-12-03 63.06 63.35 61.38 61.79 11.6M
2021-12-02 61.68 63.38 61.34 61.82 15.4M
2021-12-01 63.12 63.79 60.97 61.33 19.4M
2021-11-30 67.24 68.23 62.48 62.76 31.7M
2021-11-29 61.67 69.09 61.67 66.83 53.9M
2021-11-26 58.45 62.97 57.76 62.81 36.7M
2021-11-25 58.31 58.97 56.70 57.25 20.6M
2021-11-24 62.07 62.07 57.62 58.77 23.5M
2021-11-23 61.90 62.59 59.66 62.23 16.3M
2021-11-22 59.31 62.97 58.80 62.41 23.2M
2021-11-19 60.51 60.65 58.28 59.27 13.4M
2021-11-18 60.69 60.97 59.14 60.18 12.6M
2021-11-17 59.81 61.16 59.54 60.48 13.4M
2021-11-16 60.31 61.02 59.31 59.31 14.0M
2021-11-15 63.75 63.75 60.00 60.35 21.6M
2021-11-12 64.04 64.99 62.35 63.96 13.5M
2021-11-11 65.66 66.21 63.24 64.55 13.0M
2021-11-10 66.52 66.85 63.72 65.86 21.5M
2021-11-09 67.59 68.42 65.90 66.90 18.9M
2021-11-08 61.03 67.21 60.59 67.21 22.4M
2021-11-05 60.89 64.00 59.86 61.10 17.8M
2021-11-04 59.31 61.85 58.62 60.17 19.2M
2021-11-03 58.60 60.55 57.77 58.90 14.0M
2021-11-02 58.45 60.98 58.27 59.09 20.9M
2021-11-01 60.69 61.31 57.93 58.43 21.6M
2021-10-29 62.68 63.79 59.69 61.31 27.0M
2021-10-28 66.14 66.59 62.95 63.38 16.8M
2021-10-27 62.07 66.75 60.86 66.03 20.1M
2021-10-26 63.45 64.83 61.57 62.05 13.1M
2021-10-25 59.31 63.34 59.09 62.58 16.7M
2021-10-22 58.97 60.67 58.20 59.50 15.6M
2021-10-21 61.96 62.38 58.55 59.50 20.4M
2021-10-20 60.69 63.67 60.19 62.61 18.4M
2021-10-19 61.04 61.77 59.11 61.04 17.2M
2021-10-18 60.55 61.31 57.96 61.03 21.9M
2021-10-15 57.63 60.88 57.52 60.53 19.6M
2021-10-14 58.97 61.02 57.45 58.69 16.3M
2021-10-13 54.66 60.05 53.97 60.05 18.9M
2021-10-12 56.67 57.76 53.87 54.59 22.4M
2021-10-11 56.63 58.62 53.79 57.43 24.3M
2021-10-08 60.97 62.37 55.17 56.90 26.4M
2021-09-30 59.29 60.62 56.29 59.31 22.2M
2021-09-29 61.56 61.62 56.90 57.93 21.8M
2021-09-28 62.12 63.65 59.48 61.38 19.9M
2021-09-27 66.08 66.68 60.45 62.75 29.5M
2021-09-24 64.72 68.10 62.72 65.71 27.7M
2021-09-23 66.71 67.41 63.76 64.27 25.1M
2021-09-22 65.10 68.28 63.82 64.53 26.6M
2021-09-17 62.79 69.07 61.72 65.88 35.4M
2021-09-16 62.07 66.21 60.20 62.79 42.2M
2021-09-15 63.79 66.87 62.62 63.72 50.3M
2021-09-14 56.18 60.79 55.35 60.79 24.8M
2021-09-13 55.77 56.72 53.75 55.26 21.5M
2021-09-10 53.86 55.10 52.40 54.77 14.5M
2021-09-09 53.55 55.12 51.69 53.91 20.8M
2021-09-08 52.00 54.78 51.31 51.96 21.1M
2021-09-07 48.58 52.41 47.62 51.96 24.9M
2021-09-06 47.07 48.86 45.86 48.27 22.2M
2021-09-03 51.03 51.09 46.55 47.67 29.3M
2021-09-02 49.35 51.20 49.35 50.62 15.2M
2021-09-01 53.10 53.33 48.28 50.40 28.0M
2021-08-31 51.72 52.99 50.69 52.76 15.7M
2021-08-30 52.86 54.65 51.27 51.72 27.0M
2021-08-27 52.45 53.32 50.75 52.86 18.3M
2021-08-26 55.17 55.42 52.35 52.86 24.3M
2021-08-25 55.60 57.60 54.69 55.17 17.9M
2021-08-24 53.93 57.78 53.93 56.21 23.2M
2021-08-23 53.45 54.31 50.89 53.67 25.5M
2021-08-20 53.45 55.28 52.11 53.48 24.6M
2021-08-19 49.34 54.44 48.31 53.79 35.9M
2021-08-18 49.48 50.99 48.35 50.14 19.6M
2021-08-17 48.28 50.48 47.89 49.48 22.1M
2021-08-16 50.00 50.03 46.90 48.33 31.6M
2021-08-13 50.72 53.24 48.95 49.66 30.0M
2021-08-12 50.01 51.33 48.58 50.79 23.6M
2021-08-11 49.83 51.79 48.86 50.76 19.8M
2021-08-10 50.79 51.97 48.11 50.10 27.2M
2021-08-09 54.30 54.30 49.79 50.71 32.6M
2021-08-06 52.85 56.52 52.75 54.28 45.2M
2021-08-05 51.72 52.91 50.06 51.38 27.6M
2021-08-04 46.55 50.93 46.53 50.93 27.9M
2021-08-03 48.28 48.28 45.00 46.30 32.0M
2021-08-02 46.55 48.55 45.98 48.55 55.1M
2021-07-30 48.21 49.31 43.45 44.13 59.5M
2021-07-29 48.97 49.26 46.56 48.28 34.9M
2021-07-28 46.55 48.58 45.93 47.59 22.1M
2021-07-27 49.41 51.03 46.90 47.23 31.5M
2021-07-26 48.07 49.51 47.24 48.89 25.4M
2021-07-23 51.03 51.03 47.59 47.97 33.8M
2021-07-22 53.45 53.45 48.91 51.62 25.2M
2021-07-21 51.21 53.65 50.14 52.85 19.6M
2021-07-20 49.30 51.37 47.76 50.65 24.4M
2021-07-19 49.79 50.95 46.41 48.71 33.2M
2021-07-16 53.00 54.06 49.31 50.00 27.6M
2021-07-15 51.90 54.83 51.03 53.30 22.7M
2021-07-14 51.40 55.13 49.97 52.48 26.4M
2021-07-13 60.20 60.35 54.37 54.37 30.9M
2021-07-12 56.18 60.41 54.63 60.41 24.4M
2021-07-09 59.48 59.48 53.21 54.91 34.5M
2021-07-08 54.16 59.13 54.16 59.13 32.0M
2021-07-07 48.62 53.75 48.28 53.75 23.4M
2021-07-06 47.81 50.84 47.81 48.98 24.8M
2021-07-05 47.62 48.08 45.72 47.93 17.8M
2021-07-02 46.32 47.84 45.55 47.31 21.6M
2021-07-01 46.48 50.00 46.14 47.75 13.3M
2021-06-30 44.57 47.24 44.14 47.10 16.2M
2021-06-29 45.39 46.17 43.99 44.76 17.0M
2021-06-28 43.10 46.03 42.71 45.35 19.5M
2021-06-25 44.51 44.51 41.28 43.31 22.1M
2021-06-24 44.02 44.75 42.49 44.15 13.6M
2021-06-23 43.97 44.94 42.63 44.27 16.6M
2021-06-22 43.98 45.31 42.89 44.22 18.7M
2021-06-21 45.15 45.26 42.76 44.33 24.3M
2021-06-18 42.16 46.21 41.73 45.43 27.4M
2021-06-17 38.38 42.24 38.38 42.24 23.2M
2021-06-16 40.93 40.93 37.93 38.41 23.5M
2021-06-15 40.68 41.72 39.81 40.55 16.5M
2021-06-11 41.17 41.72 39.66 41.30 28.0M
2021-06-10 38.66 41.03 37.92 40.73 26.4M
2021-06-09 38.74 39.59 38.11 38.67 21.6M
2021-06-08 37.98 39.84 37.83 38.21 29.6M
2021-06-07 39.48 39.82 36.26 37.69 46.3M
2021-06-04 37.30 39.73 36.56 38.01 70.2M
2021-06-03 35.69 38.57 35.38 37.93 38.7M
2021-06-02 33.97 36.01 33.79 35.06 21.8M
2021-06-01 35.24 35.34 32.65 34.14 32.3M
2021-05-31 34.01 36.10 33.41 35.80 41.3M
2021-05-28 31.06 33.71 30.55 32.82 30.9M
2021-05-27 30.90 31.00 30.03 30.65 15.6M
2021-05-26 31.72 31.85 30.02 30.48 16.2M
2021-05-25 31.03 31.79 31.03 31.72 13.5M
2021-05-24 31.02 31.38 30.41 31.17 26.4M
2021-05-21 30.31 31.80 30.11 30.26 26.6M
2021-05-20 29.99 30.88 29.41 30.69 28.8M
2021-05-19 27.08 29.54 26.71 29.49 18.7M
2021-05-18 27.47 28.06 27.10 27.30 11.4M
2021-05-17 26.64 27.74 26.59 27.53 12.8M
2021-05-14 26.17 26.86 25.85 26.57 8.6M
2021-05-13 26.21 26.79 26.12 26.22 7.8M
2021-05-12 27.21 27.33 26.31 26.50 10.4M
2021-05-11 27.22 27.52 26.52 27.21 7.9M
2021-05-10 26.89 27.93 26.42 27.55 9.2M
2021-05-07 27.88 27.96 26.80 26.84 12.8M
2021-05-06 27.94 28.17 27.06 27.96 15.4M
2021-04-30 27.20 28.55 27.07 27.96 13.6M
2021-04-29 26.90 27.53 26.89 27.40 13.2M
2021-04-28 26.73 27.53 25.96 27.07 17.9M
2021-04-27 26.52 26.54 25.39 26.15 21.1M
2021-04-26 27.48 27.62 26.41 26.55 19.5M
2021-04-23 27.34 27.90 27.10 27.57 11.4M
2021-04-22 27.50 27.91 26.75 27.34 11.6M
2021-04-21 28.14 28.15 26.72 27.22 18.0M
2021-04-20 27.41 28.03 27.29 27.91 21.0M
2021-04-19 26.82 27.83 26.63 27.70 19.7M
2021-04-16 26.82 26.88 26.23 26.61 11.4M
2021-04-15 26.65 26.82 26.24 26.60 9.2M
2021-04-14 25.49 26.90 25.37 26.65 32.2M
2021-04-13 24.75 26.05 24.75 25.25 22.0M
2021-04-12 25.62 25.86 24.22 24.68 24.1M
2021-04-09 36.43 36.43 35.18 35.67 9.5M
2021-04-08 37.10 37.30 35.99 36.36 7.3M
2021-04-07 36.05 37.18 35.36 37.14 12.8M
2021-04-06 34.64 36.06 34.51 35.68 11.6M
2021-04-02 33.79 34.58 33.58 34.29 4.2M
2021-04-01 33.93 34.50 33.38 33.79 5.5M
2021-03-31 34.64 34.64 33.65 33.93 5.3M
2021-03-30 34.04 34.79 33.57 34.27 8.0M
2021-03-29 32.77 34.78 32.68 34.19 15.1M
2021-03-26 32.68 33.04 31.97 32.61 6.2M
2021-03-25 31.25 32.77 30.51 32.21 6.7M
2021-03-24 31.95 31.95 30.88 31.04 5.1M
2021-03-23 32.43 32.79 31.61 32.14 5.6M
2021-03-22 32.79 34.11 32.14 32.38 8.7M
2021-03-19 32.50 33.44 32.18 32.94 6.9M
2021-03-18 32.96 33.46 32.42 33.14 7.4M
2021-03-17 31.36 33.15 30.91 32.74 13.6M
2021-03-16 29.96 30.93 29.96 30.91 9.4M
2021-03-15 29.81 30.53 29.11 29.67 7.0M
2021-03-12 30.03 30.16 29.13 29.69 7.6M
2021-03-11 30.73 30.73 29.76 30.01 6.4M
2021-03-10 31.14 31.59 30.00 30.46 5.8M
2021-03-09 31.43 31.69 28.93 30.34 7.4M
2021-03-08 32.73 32.86 31.43 31.57 4.1M
2021-03-05 32.25 32.75 31.54 32.64 4.5M
2021-03-04 32.63 32.73 31.68 32.26 7.2M
2021-03-03 32.28 32.49 31.75 32.14 3.4M
2021-03-02 32.92 33.00 31.84 32.27 5.6M
2021-03-01 31.71 32.66 31.41 32.50 6.8M
2021-02-26 31.79 31.93 30.43 31.32 9.4M
2021-02-25 35.00 35.00 32.41 32.59 14.9M
2021-02-24 34.82 35.42 34.66 34.76 7.5M
2021-02-23 35.51 36.08 34.65 35.25 6.6M
2021-02-22 35.54 36.60 35.21 35.95 10.1M
2021-02-19 35.54 35.71 34.41 35.54 9.0M
2021-02-18 38.04 38.21 35.00 35.53 16.8M
2021-02-10 35.70 37.38 35.25 37.17 10.8M
2021-02-09 35.54 37.22 35.35 36.50 13.9M
2021-02-08 35.71 35.89 34.43 35.30 9.8M
2021-02-05 35.78 36.25 35.54 35.83 7.7M
2021-02-04 36.07 36.49 35.36 35.88 8.4M
2021-02-03 37.39 37.74 35.96 36.24 11.7M
2021-02-02 37.50 37.94 36.61 37.66 13.3M
2021-02-01 35.71 37.38 35.40 37.21 12.4M
2021-01-29 35.71 36.11 35.00 35.46 11.5M
2021-01-28 35.87 36.13 34.96 35.71 11.1M
2021-01-27 36.29 37.00 35.40 36.60 10.2M
2021-01-26 37.14 37.14 35.79 36.28 12.3M
2021-01-25 38.93 39.63 37.06 37.21 17.8M
2021-01-22 37.82 38.89 36.55 38.81 17.6M
2021-01-21 37.19 37.86 36.13 37.50 13.9M
2021-01-20 35.54 37.49 35.39 36.71 16.9M
2021-01-19 37.48 37.48 35.36 35.89 24.4M
2021-01-18 37.46 37.93 36.21 37.35 14.0M
2021-01-15 36.13 37.80 36.12 37.59 18.5M
2021-01-14 36.93 37.19 35.89 36.07 16.6M
2021-01-13 38.75 40.14 36.61 37.64 21.7M
2021-01-12 37.50 38.84 37.39 37.82 20.1M
2021-01-11 42.50 42.50 38.25 38.25 31.4M
2021-01-08 46.14 46.35 41.76 42.50 29.5M
2021-01-07 46.43 46.88 44.66 46.40 19.6M
2021-01-06 47.14 47.36 44.44 47.36 16.4M
2021-01-05 44.35 47.37 42.54 46.26 24.2M
2021-01-04 40.71 44.15 40.66 44.15 21.8M