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
2022-12-30 37.66 37.66 35.78 35.79 10.0M
2022-12-29 37.16 37.81 36.92 37.03 8.6M
2022-12-28 37.66 37.75 36.39 37.09 8.9M
2022-12-27 38.41 38.62 37.95 38.07 4.9M
2022-12-26 37.55 38.66 37.50 38.35 7.2M
2022-12-23 38.19 38.72 36.62 37.50 11.0M
2022-12-22 39.16 39.41 38.13 38.51 7.7M
2022-12-21 39.18 39.40 38.39 38.74 8.2M
2022-12-20 40.08 40.08 38.89 39.07 7.9M
2022-12-19 40.12 41.85 39.83 40.07 12.3M
2022-12-16 40.54 41.19 39.63 39.94 10.9M
2022-12-15 39.23 40.68 38.69 40.54 8.6M
2022-12-14 40.32 40.32 39.31 39.43 7.8M
2022-12-13 40.12 41.57 39.86 40.00 13.3M
2022-12-12 40.53 41.35 40.23 40.53 9.8M
2022-12-09 41.03 41.17 40.21 40.53 10.2M
2022-12-08 41.16 41.65 40.62 41.37 10.6M
2022-12-07 40.35 42.75 40.14 41.39 20.2M
2022-12-06 38.68 40.79 38.00 40.40 20.0M
2022-12-05 39.62 39.69 38.62 38.71 10.0M
2022-12-02 38.91 40.35 38.75 39.48 13.6M
2022-12-01 38.62 40.17 38.61 39.07 14.1M
2022-11-30 37.10 38.45 36.89 38.28 12.4M
2022-11-29 37.15 38.08 37.06 37.26 10.6M
2022-11-28 34.48 37.57 34.48 37.14 14.4M
2022-11-25 38.28 38.88 37.91 37.91 6.8M
2022-11-24 38.18 39.45 38.01 38.52 8.2M
2022-11-23 37.40 38.46 37.03 38.18 7.8M
2022-11-22 38.48 38.48 37.41 37.59 8.7M
2022-11-21 38.29 38.97 37.53 38.52 10.2M
2022-11-18 38.10 39.19 37.81 38.33 12.8M
2022-11-17 39.15 39.52 37.70 38.10 14.8M
2022-11-16 41.95 41.96 39.26 39.59 14.5M
2022-11-15 38.54 41.72 38.54 41.39 21.5M
2022-11-14 39.28 39.92 38.45 38.55 10.0M
2022-11-11 39.92 40.35 39.10 39.35 17.1M
2022-11-10 39.43 39.92 38.23 38.83 14.4M
2022-11-09 41.07 41.20 39.76 39.79 9.6M
2022-11-08 40.79 41.75 40.40 41.07 16.8M
2022-11-07 39.46 41.51 39.46 40.93 17.9M
2022-11-04 37.25 40.24 37.25 39.40 21.1M
2022-11-03 36.51 37.51 36.51 37.18 7.6M
2022-11-02 36.41 37.14 36.06 37.00 11.6M
2022-11-01 34.43 36.14 34.24 36.12 17.1M
2022-10-31 34.52 35.42 34.20 34.42 15.0M
2022-10-28 36.07 36.07 34.61 34.86 12.3M
2022-10-27 36.57 37.39 36.19 36.28 10.5M
2022-10-26 36.54 37.57 36.15 36.59 15.4M
2022-10-25 36.28 37.51 35.72 36.76 9.0M
2022-10-24 37.52 38.66 36.48 36.68 10.6M
2022-10-21 37.24 38.17 37.24 37.83 9.2M
2022-10-20 39.88 39.88 37.50 37.70 20.5M
2022-10-19 39.38 41.85 39.26 40.12 22.0M
2022-10-18 40.34 40.50 39.66 39.77 12.0M
2022-10-17 42.07 42.35 39.52 39.92 30.2M
2022-10-14 40.96 42.97 39.81 42.96 22.7M
2022-10-13 40.28 42.33 39.93 41.20 17.7M
2022-10-12 39.80 40.30 38.07 40.17 13.7M
2022-10-11 39.18 41.21 39.05 39.79 14.5M
2022-10-10 38.45 39.75 37.93 38.97 11.8M
2022-09-30 38.21 39.43 38.21 38.48 12.5M
2022-09-29 39.67 40.87 38.66 40.07 15.6M
2022-09-28 42.38 42.38 39.24 39.50 15.2M
2022-09-27 42.84 43.43 41.79 42.55 12.3M
2022-09-26 41.52 44.00 41.18 42.77 15.8M
2022-09-23 41.48 42.21 40.72 41.74 9.3M
2022-09-22 41.03 41.99 40.79 41.45 5.2M
2022-09-21 41.83 41.92 41.10 41.28 7.3M
2022-09-20 41.60 42.49 41.17 41.77 8.9M
2022-09-19 40.95 41.82 40.50 41.12 6.9M
2022-09-16 40.68 41.77 40.16 41.08 11.7M
2022-09-15 43.75 43.84 41.19 41.41 11.7M
2022-09-14 43.03 43.52 42.66 43.41 8.2M
2022-09-13 44.08 44.32 43.35 43.83 8.9M
2022-09-09 43.38 44.38 43.19 43.93 6.6M
2022-09-08 43.86 44.00 43.38 43.46 9.3M
2022-09-07 42.95 44.83 42.69 43.83 15.1M
2022-09-06 43.03 43.28 42.06 42.97 10.8M
2022-09-05 42.48 43.07 42.23 42.89 8.1M
2022-09-02 43.45 43.79 42.42 42.82 11.5M
2022-09-01 43.45 44.45 42.94 43.50 7.6M
2022-08-31 44.24 44.92 43.17 43.71 11.0M
2022-08-30 45.50 45.50 44.15 44.52 10.9M
2022-08-29 44.84 45.78 44.79 45.23 8.7M
2022-08-26 45.65 46.28 45.30 45.56 8.3M
2022-08-25 46.15 46.30 44.83 45.52 9.7M
2022-08-24 47.28 47.48 46.14 46.31 12.4M
2022-08-23 47.49 47.76 46.79 47.37 10.8M
2022-08-22 45.51 47.55 44.95 47.55 17.0M
2022-08-19 47.37 47.43 44.95 45.79 28.5M
2022-08-18 49.81 50.35 46.90 47.73 29.9M
2022-08-17 50.84 51.10 49.14 50.28 15.1M
2022-08-16 49.79 51.63 49.59 50.83 17.3M
2022-08-15 48.83 50.35 48.74 49.79 13.7M
2022-08-12 50.00 50.51 48.76 48.99 10.4M
2022-08-11 49.66 50.35 48.51 50.34 11.9M
2022-08-10 50.42 50.61 48.97 49.28 12.8M
2022-08-09 49.40 51.34 49.19 50.47 11.0M
2022-08-08 50.38 50.62 49.31 49.59 10.3M
2022-08-05 50.19 50.96 49.55 50.38 8.7M
2022-08-04 50.69 51.52 49.38 49.92 10.4M
2022-08-03 50.61 52.27 50.02 50.14 13.1M
2022-08-02 51.37 52.52 50.70 51.32 17.6M
2022-08-01 48.83 52.14 48.28 51.63 27.5M
2022-07-29 50.99 51.30 48.34 48.86 24.4M
2022-07-28 53.43 53.79 49.66 50.88 26.1M
2022-07-27 53.68 53.72 52.14 53.10 13.4M
2022-07-26 53.43 54.83 53.24 53.48 12.3M
2022-07-25 53.23 54.89 52.87 54.07 9.9M
2022-07-22 53.77 54.44 53.10 53.66 9.0M
2022-07-21 54.49 55.26 53.27 53.27 10.0M
2022-07-20 54.88 55.37 54.00 54.52 10.2M
2022-07-19 55.17 55.45 53.94 54.35 10.9M
2022-07-18 54.81 55.76 53.10 55.04 16.0M
2022-07-15 56.57 57.12 55.14 55.35 11.9M
2022-07-14 55.52 57.16 54.10 56.55 14.3M
2022-07-13 55.35 55.99 53.91 55.17 14.6M
2022-07-12 56.50 57.59 53.88 55.26 18.3M
2022-07-11 57.70 58.28 55.52 56.24 17.3M
2022-07-08 60.44 60.69 57.86 58.13 14.5M
2022-07-07 60.32 60.65 58.69 60.06 13.7M
2022-07-06 59.89 60.88 58.62 59.99 11.6M
2022-07-05 61.38 61.38 58.97 60.25 17.7M
2022-07-04 57.46 61.72 57.17 61.47 20.7M
2022-07-01 58.28 59.03 55.59 57.25 21.0M
2022-06-30 57.35 59.66 57.35 58.21 12.5M
2022-06-29 60.61 61.03 57.24 57.33 22.0M
2022-06-28 59.97 62.47 58.63 61.24 16.2M
2022-06-27 59.81 61.32 59.17 59.97 16.3M
2022-06-24 57.24 60.68 56.63 59.81 24.8M
2022-06-23 56.90 56.90 54.70 56.48 17.2M
2022-06-22 56.48 58.83 56.25 56.32 18.5M
2022-06-21 56.90 57.52 55.36 56.24 17.0M
2022-06-20 54.57 59.09 54.57 57.72 29.9M
2022-06-17 50.04 54.88 49.66 53.88 24.0M
2022-06-16 49.77 52.08 49.30 50.38 17.8M
2022-06-15 51.10 52.07 49.31 49.66 16.8M
2022-06-14 49.03 51.66 49.03 51.30 18.9M
2022-06-13 48.28 50.76 48.01 50.07 16.7M
2022-06-10 47.38 48.96 46.92 48.81 14.7M
2022-06-09 48.53 49.08 46.99 47.52 12.2M
2022-06-08 48.48 49.77 47.50 48.59 13.1M
2022-06-07 48.97 49.81 47.73 48.88 19.2M
2022-06-06 46.14 49.31 45.52 49.06 23.6M
2022-06-02 44.83 46.81 43.22 46.19 23.4M
2022-06-01 44.21 46.84 43.80 46.53 13.8M
2022-05-31 44.09 44.35 42.83 44.35 19.0M
2022-05-30 43.92 44.40 43.17 44.14 12.2M
2022-05-27 43.34 44.51 42.89 43.17 10.5M
2022-05-26 44.41 45.17 41.76 42.83 19.1M
2022-05-25 44.76 45.86 43.21 43.90 19.4M
2022-05-24 46.71 46.90 45.00 45.00 16.6M
2022-05-23 47.55 47.55 46.01 46.90 10.8M
2022-05-20 48.10 48.48 46.62 47.59 12.9M
2022-05-19 46.79 48.00 46.59 47.88 8.6M
2022-05-18 47.98 48.79 47.31 47.52 8.6M
2022-05-17 46.38 48.06 46.12 48.00 10.6M
2022-05-16 46.10 47.40 45.90 46.10 8.8M
2022-05-13 45.37 47.23 44.49 46.47 11.0M
2022-05-12 44.83 46.07 44.14 44.83 7.9M
2022-05-11 43.40 46.83 42.72 45.42 17.7M
2022-05-10 41.10 44.01 40.52 44.01 19.3M
2022-05-09 41.05 42.27 40.73 41.12 6.7M
2022-05-06 39.79 42.58 39.69 41.90 9.8M
2022-05-05 39.94 42.00 39.49 41.03 16.5M
2022-04-29 40.16 41.47 38.35 40.95 21.5M
2022-04-28 39.20 40.69 38.37 39.80 15.5M
2022-04-27 35.45 39.79 34.93 39.79 22.3M
2022-04-26 37.97 38.05 35.73 36.17 16.1M
2022-04-25 38.35 39.59 37.58 37.59 12.4M
2022-04-22 40.79 41.34 39.72 39.95 13.6M
2022-04-21 42.48 43.17 40.35 40.76 15.0M
2022-04-20 44.36 44.48 42.76 42.82 9.0M
2022-04-19 44.17 45.82 43.68 44.09 10.5M
2022-04-18 42.68 45.00 42.35 44.69 8.4M
2022-04-15 44.07 44.07 42.00 43.10 18.0M
2022-04-14 46.03 46.72 43.74 44.55 11.1M
2022-04-13 46.55 46.57 44.83 45.37 17.2M
2022-04-12 45.52 48.44 45.37 46.76 23.3M
2022-04-11 49.02 49.02 45.88 46.55 20.9M
2022-04-08 48.13 50.41 47.57 49.52 16.3M
2022-04-07 47.59 49.03 47.07 48.13 11.2M
2022-04-06 49.17 49.38 47.42 48.14 12.8M
2022-04-01 48.02 50.17 47.72 49.17 12.9M
2022-03-31 50.19 50.51 47.85 48.46 16.5M
2022-03-30 49.31 50.06 48.40 49.69 17.3M
2022-03-29 46.24 49.35 45.69 48.97 26.0M
2022-03-28 45.01 46.21 44.38 44.87 12.8M
2022-03-25 47.59 48.52 45.76 45.93 13.0M
2022-03-24 48.12 48.62 46.59 47.88 11.3M
2022-03-23 50.00 50.31 48.11 48.61 21.3M
2022-03-22 48.63 48.93 47.24 47.60 9.9M
2022-03-21 47.86 49.82 46.99 48.97 10.3M
2022-03-18 47.87 48.58 46.68 47.76 9.1M
2022-03-17 48.29 50.00 48.28 48.48 16.7M
2022-03-16 45.55 48.39 44.41 48.31 22.8M
2022-03-15 43.45 46.21 43.08 44.45 15.9M
2022-03-14 44.22 45.17 43.80 44.14 9.0M
2022-03-11 44.83 45.51 43.65 45.07 14.7M
2022-03-10 43.65 46.10 43.45 45.52 21.3M
2022-03-09 42.76 43.21 40.06 42.26 14.5M
2022-03-08 42.11 43.47 41.20 42.24 20.0M
2022-03-07 44.67 45.17 42.06 42.29 19.2M
2022-03-04 46.25 47.20 44.86 45.39 13.5M
2022-03-03 49.73 49.97 46.93 47.10 9.7M
2022-03-02 50.32 50.34 48.55 49.38 11.0M
2022-03-01 50.68 51.59 49.66 50.42 14.4M
2022-02-28 50.01 50.82 49.22 50.17 11.7M
2022-02-25 49.17 51.10 48.66 49.83 19.3M
2022-02-24 48.27 49.12 47.36 48.06 14.2M
2022-02-23 45.35 49.31 45.35 48.46 18.8M
2022-02-22 45.39 45.72 44.48 45.13 7.9M
2022-02-21 45.63 47.92 45.22 45.82 13.2M
2022-02-18 46.55 46.56 45.17 45.52 9.7M
2022-02-17 46.21 48.27 45.87 46.90 16.3M
2022-02-16 46.66 47.02 45.90 46.21 7.8M
2022-02-15 44.43 46.38 44.02 46.19 13.1M
2022-02-14 44.55 45.38 43.10 44.14 9.9M
2022-02-11 43.36 46.07 42.93 44.65 16.8M
2022-02-10 47.09 47.59 43.38 44.08 19.7M
2022-02-09 46.75 47.56 45.69 47.09 16.1M
2022-02-08 49.49 49.84 45.70 46.83 14.0M
2022-02-07 50.17 52.06 47.63 49.62 14.0M
2022-01-28 48.69 50.50 47.41 49.07 10.2M
2022-01-27 50.46 50.59 48.33 48.48 7.6M
2022-01-26 50.18 50.86 49.11 49.99 8.4M
2022-01-25 50.52 51.99 49.79 49.83 9.0M
2022-01-24 50.00 51.13 48.97 50.65 13.1M
2022-01-21 49.70 51.44 48.75 50.44 9.8M
2022-01-20 49.92 51.02 49.55 49.80 9.1M
2022-01-19 52.45 52.64 49.03 49.93 18.2M
2022-01-18 51.90 53.57 51.90 52.51 10.5M
2022-01-17 51.73 53.90 51.03 52.24 19.7M
2022-01-14 48.49 52.06 48.28 51.61 24.6M
2022-01-13 50.35 50.65 48.79 49.31 14.7M
2022-01-12 49.31 51.48 48.73 50.11 23.3M
2022-01-11 48.43 49.30 46.86 48.46 22.9M
2022-01-10 50.07 50.07 47.24 47.78 25.3M
2022-01-07 51.29 51.59 48.76 49.65 14.7M
2022-01-06 51.19 51.89 49.51 51.14 18.4M
2022-01-05 53.94 54.65 51.83 52.21 16.8M
2022-01-04 55.86 56.42 53.97 54.31 13.9M