Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

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

17.06
+0.25
+(1.49%)
At close: 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202516.9117.2216.9117.0617.0615,746,568
Apr 30, 202517.0517.1216.7116.8116.8114,831,734
Apr 29, 202516.9117.1216.9117.0217.0210,826,605
Apr 28, 202517.4417.4416.8016.8716.8719,568,354
Apr 25, 202517.6917.7417.4117.4717.479,869,144
Apr 24, 202517.6118.0017.4917.5717.5711,876,168
Apr 23, 202517.3017.7217.3017.6417.6415,644,335
Apr 22, 202518.2418.2617.1817.2617.2627,901,224
Apr 21, 202517.6118.3017.6018.2518.2520,020,016
Apr 18, 202517.1717.8117.1717.6017.6015,590,381
Apr 17, 202517.3117.5417.1617.3817.3811,681,245
Apr 16, 202517.2117.5516.9017.5517.5519,530,604
Apr 15, 202516.8517.5816.8417.2917.2923,772,542
Apr 14, 202516.6616.9516.5316.8216.8214,345,113
Apr 11, 202516.3516.6316.1816.4816.4815,082,311
Apr 10, 202516.8816.9416.2416.3816.3821,520,911
Apr 9, 202515.2016.2615.0016.2016.2027,546,622
Apr 8, 202516.1516.2015.1615.8515.8534,142,799
Apr 7, 202516.7016.7016.0716.0716.0712,972,620
Apr 3, 202518.1818.3217.6917.8617.8620,913,495
Apr 2, 202518.0018.6017.8218.4718.4721,252,298
Apr 1, 202518.3618.5217.9518.0218.0216,591,427
Mar 31, 202518.3018.5017.6718.3618.3627,242,856
Mar 28, 202518.5718.7618.3418.4418.4419,079,105
Mar 27, 202518.9219.0718.2818.6218.6224,122,073
Mar 26, 202519.0019.6418.5818.9518.9545,652,310
Mar 25, 202518.7319.5118.7019.3219.3252,374,797
Mar 24, 202518.0318.8017.8718.7218.7239,226,053
Mar 21, 202518.5618.7417.8317.9217.9229,725,811
Mar 20, 202518.6419.3018.4018.6618.6629,813,984
Mar 19, 202518.6618.9118.4818.6918.6926,459,425
Mar 18, 202518.9119.0518.5218.7918.7936,004,136
Mar 17, 202518.2819.1518.2818.9118.9162,266,310
Mar 14, 202517.8018.2317.6118.1618.1639,963,575
Mar 13, 202517.8018.5017.5618.1018.1060,203,914
Mar 12, 202517.5917.7217.2817.3017.3024,122,468
Mar 11, 202516.7917.6716.7917.4917.4934,137,637
Mar 10, 202516.6717.2016.5017.1317.1330,968,064
Mar 7, 202517.0417.1416.5616.6716.6724,838,763
Mar 6, 202516.8517.2816.7017.1917.1930,035,282
Mar 5, 202517.0117.2016.6616.8116.8130,536,393
Mar 4, 202517.7717.7817.0117.2617.2643,123,710
Mar 3, 202517.1618.4517.1618.1218.1262,329,259
Feb 28, 202517.3817.7817.1017.1417.1443,301,521
Feb 27, 202517.8318.2017.0417.5117.5161,684,142
Feb 26, 202517.1217.5516.8517.5517.5543,947,811
Feb 25, 202516.3717.2516.2716.9616.9640,659,270
Feb 24, 202516.3016.8016.1716.5916.5940,344,006
Feb 21, 202515.9416.3715.8616.2616.2634,547,779
Feb 20, 202516.1216.1315.8215.9415.9423,598,022
Feb 19, 202516.0016.1615.7216.1616.1630,243,758
Feb 18, 202515.9816.4615.8116.1016.1049,008,561
Feb 17, 202516.0116.0815.6215.7215.7230,072,369
Feb 14, 202515.9216.4815.8415.9615.9631,885,601
Feb 13, 202515.7016.1815.6315.9215.9240,774,424
Feb 12, 202515.1015.9515.0615.7715.7739,228,384
Feb 11, 202515.6615.6715.0115.2115.2135,128,251
Feb 10, 202515.8715.9515.3515.6915.6934,187,108
Feb 7, 202515.1016.1915.0715.8615.8643,200,649
Feb 6, 202514.6615.1714.5015.0415.0424,875,729
Feb 5, 202514.8314.9314.5314.6614.6614,876,240
Jan 27, 202514.8014.9914.6414.7314.7313,431,749
Jan 24, 202514.3314.9214.3014.7514.7520,034,573
Jan 23, 202514.5914.8114.3714.3714.3718,106,320
Jan 22, 202514.7114.7514.3014.4214.4225,559,169
Jan 21, 202515.4715.5414.7814.8314.8323,887,469
Jan 20, 202515.4115.6515.3215.3715.3716,228,935
Jan 17, 202515.2215.5315.1415.2715.2713,049,644
Jan 16, 202515.2315.6715.1115.2915.2919,021,423
Jan 15, 202515.5715.5715.1015.1515.1520,594,876
Jan 14, 202515.3015.6715.0515.5715.5728,792,726
Jan 13, 202514.8415.3514.7615.2615.2618,916,469
Jan 10, 202515.2315.7415.0015.0015.0020,928,170
Jan 9, 202514.7715.6214.7515.3315.3327,424,846
Jan 8, 202514.9014.9414.3314.8214.8216,829,672
Jan 7, 202514.6015.0514.5014.8814.8819,989,912
Jan 6, 202514.8215.0614.4614.6014.6021,385,681
Jan 3, 202515.3415.4014.7214.7714.7719,366,076
Jan 2, 202515.8815.9715.1515.2915.2921,946,565
Dec 31, 202416.1816.2815.8015.9115.9115,762,890
Dec 30, 202416.3216.4516.0916.2316.2319,454,274
Dec 27, 202416.3316.8616.0016.4616.4620,603,578
Dec 26, 202416.5416.6516.3016.3316.3314,638,743
Dec 25, 202416.9516.9916.3816.4916.4916,237,408
Dec 24, 202416.8117.1516.7016.8816.8813,988,218
Dec 23, 202417.1717.3416.7016.7616.7620,216,173
Dec 20, 202417.0017.4616.8917.2017.2018,420,122
Dec 19, 202417.0017.1816.8817.0317.0322,045,081
Dec 18, 202417.4817.5817.1017.2217.2215,325,330
Dec 17, 202417.3017.8817.2617.4217.4220,670,895
Dec 16, 202417.7817.8617.2017.3217.3222,769,007
Dec 13, 202418.2818.2817.8117.8217.8217,191,245
Dec 12, 202418.0518.4917.9118.3118.3119,172,741
Dec 11, 202418.4018.5217.9518.0518.0528,426,644
Dec 10, 202419.2219.3218.3018.4618.4629,165,783
Dec 9, 202419.0019.0218.5018.6318.6317,974,055
Dec 6, 202418.6819.4018.1919.1519.1529,609,836
Dec 5, 202418.5319.0218.5318.8218.8215,412,807
Dec 4, 202418.9619.1618.5918.7318.7321,315,097
Dec 3, 202419.5519.5518.9119.0819.0827,506,006
Dec 2, 202419.7019.9019.0619.5419.5443,893,100
Nov 29, 202419.9720.4719.6519.9319.9329,199,215
Nov 28, 202420.2420.6019.7619.9719.9729,663,852
Nov 27, 202418.9920.2918.6620.2620.2639,751,191
Nov 26, 202420.4020.4019.1019.3019.3039,648,185
Nov 25, 202420.2921.2919.8120.5020.5050,506,641
Nov 22, 202420.0021.1819.7720.2720.2774,007,317
Nov 21, 202418.8620.2618.7120.1820.1862,944,504
Nov 20, 202418.8819.4418.7118.8518.8544,555,257
Nov 19, 202418.0019.1217.8018.9918.9945,002,930
Nov 18, 202419.2319.3617.9518.1218.1243,254,512
Nov 15, 202419.5419.7018.3618.4118.4158,935,785
Nov 14, 202420.1620.9119.8119.9519.9543,918,808
Nov 13, 202420.3720.8619.4720.0920.0948,586,667
Nov 12, 202421.7021.8520.2320.5320.5367,201,063
Nov 11, 202418.6820.8618.5820.8620.8663,015,601
Nov 8, 202419.2019.6518.6818.9618.9649,295,482
Nov 7, 202418.8519.1518.3518.9218.9254,096,205
Nov 6, 202418.7219.9818.5019.1519.1588,136,628
Nov 5, 202417.2718.7216.9318.7218.7283,612,262
Nov 4, 202416.1017.3416.1017.0217.0245,879,678
Nov 1, 202416.8317.2316.0316.1516.1539,207,184
Oct 31, 202416.3517.0816.0716.8116.8148,194,105
Oct 30, 202416.3617.1016.1016.3316.3349,684,055
Oct 29, 202417.1817.4916.4616.4716.4760,726,253
Oct 28, 202416.4617.5416.1317.0717.07106,011,067
Oct 25, 202414.5715.9614.5715.9615.9654,272,712
Oct 24, 202414.9014.9914.4714.5114.5128,922,280
Oct 23, 202414.8815.2014.5615.0415.0440,684,753
Oct 22, 202414.1014.9014.0114.8914.8942,036,466
Oct 21, 202414.1914.6414.0014.2314.2342,541,935
Oct 18, 202413.2314.4013.1514.1714.1760,755,280
Oct 17, 202413.3213.4413.0813.1013.1021,313,380
Oct 16, 202413.2313.4913.0413.2013.2025,415,290
Oct 15, 202413.8813.9813.5113.5313.5322,726,598
Oct 14, 202413.5214.0713.2813.9713.9731,706,877
Oct 11, 202414.3914.3913.3713.6013.6033,001,608
Oct 10, 202414.5015.1614.1614.3914.3940,017,331
Oct 9, 202415.8615.8614.7914.7914.7956,159,784
Oct 8, 202416.4516.4515.1116.4316.4382,340,030
Sep 30, 202414.5014.9513.8614.9514.9571,848,312
Sep 27, 202412.9513.7512.8513.5913.5938,876,217
Sep 26, 202411.7112.5911.6512.5012.5035,866,409
Sep 25, 202411.6912.0811.6611.7711.7735,659,826
Sep 24, 202410.7711.6010.7011.5811.5845,234,726
Sep 23, 202410.5510.9310.4710.6710.6718,879,354
Sep 20, 202410.7810.8010.4010.5210.5223,954,358
Sep 19, 202410.7211.1010.6110.8310.8322,410,619
Sep 18, 202410.8210.9010.4910.6110.6115,411,066
Sep 13, 202411.3111.4210.8610.8610.8620,861,451
Sep 12, 202411.5411.7211.3011.3111.3118,914,979
Sep 11, 202411.1211.7711.0711.6111.6131,683,380
Sep 10, 202411.2211.2910.9611.1111.1113,748,301
Sep 9, 202411.3111.4711.1411.2111.2113,214,941
Sep 6, 202411.8011.8111.3511.3611.3614,774,203
Sep 5, 202411.7412.0611.6411.7011.7019,618,834
Sep 4, 202411.3911.9511.3911.6511.6528,762,489
Sep 3, 202411.1711.6311.0511.5111.5121,250,352
Sep 2, 202411.5411.6811.1311.1411.1418,472,676
Aug 30, 202411.1611.7511.1011.5511.5527,947,278
Aug 29, 202410.8011.2810.7611.1911.1921,670,635
Aug 28, 202410.8110.9510.7110.8610.8613,272,333
Aug 27, 202411.0911.1410.8210.8510.8515,947,955
Aug 26, 202411.0011.4210.9611.1511.1523,255,693
Aug 23, 202411.0511.1110.8510.9510.9517,785,944
Aug 22, 202411.3111.3310.9811.0011.0017,953,871
Aug 21, 202411.1511.4611.0411.2811.2824,295,002
Aug 20, 202411.3111.6411.1911.2211.2223,366,724
Aug 19, 202411.4611.6911.4011.4411.4418,509,317
Aug 16, 202411.9312.0011.4911.5311.5324,121,957
Aug 15, 202411.8212.0811.7211.9211.9220,090,112
Aug 14, 202412.1812.3311.8711.9011.9016,574,310
Aug 13, 202412.1112.3211.9012.2012.2015,449,146
Aug 12, 202412.1512.3012.0412.1512.1513,772,175
Aug 9, 202412.4112.5812.0312.0712.0720,906,090
Aug 8, 202412.3612.4912.1812.3512.3513,889,956
Aug 7, 202412.6412.6412.4012.4212.4216,281,090
Aug 6, 202412.5012.7512.4612.7112.7114,430,195
Aug 5, 202412.5512.9412.3312.3512.3517,513,791
Aug 2, 202412.6212.9412.5612.5712.5715,002,904
Aug 1, 202413.0613.0712.6512.6912.6919,853,054
Jul 31, 202412.3113.0112.1813.0013.0028,083,849
Jul 30, 202412.3512.3812.2012.3412.3412,908,800
Jul 29, 202412.8312.8712.2712.3512.3519,198,579
Jul 26, 202412.5012.9612.4812.8212.8214,950,144
Jul 25, 202412.4112.7312.3012.5612.5616,564,741
Jul 24, 202412.5312.7712.4312.4412.4415,947,860
Jul 23, 202413.0713.1112.6612.6712.6723,179,330
Jul 22, 202413.3313.4813.0913.1413.1423,591,476
Jul 19, 202413.2013.4913.1213.3413.3423,230,558
Jul 18, 202413.1013.2412.9013.1713.1720,259,066
Jul 17, 202413.1413.2712.8613.2313.2326,350,520
Jul 16, 202413.1713.3913.1013.2113.2117,024,764
Jul 15, 202413.6013.6013.0813.2113.2125,114,289
Jul 12, 202413.9313.9713.6313.6513.6522,496,206
Jul 11, 202413.7314.1113.5813.9613.9624,027,142
Jul 10, 202413.3413.8113.2413.3913.3915,333,436
Jul 9, 202413.3213.4213.0513.3713.3715,389,258
Jul 8, 202413.4013.7013.1913.3513.3516,652,455
Jul 5, 202413.8413.8413.8413.8413.84-
Jul 4, 202413.9614.0513.5713.8413.8417,015,469
Jul 3, 202413.9014.2513.6313.9913.9917,243,896
Jul 2, 202414.0514.2113.7813.8613.8614,379,774
Jul 1, 202414.0614.2013.5614.1914.1921,055,528
Jun 28, 202414.3014.5514.0114.1314.1321,056,789
Jun 27, 202414.7314.7414.3614.3814.3816,096,695
Jun 26, 202414.0414.8513.8014.7714.7729,715,968
Jun 25, 202414.1814.3513.7313.8713.8720,674,330
Jun 24, 202414.6914.6914.2014.2314.2319,623,779
Jun 21, 202415.0015.0314.7314.9014.9014,315,228
Jun 20, 202415.5615.6014.9114.9914.9922,655,413
Jun 19, 202416.1316.1515.4615.5415.5425,224,758
Jun 18, 202416.5016.5116.0316.1516.1524,657,846
Jun 17, 202415.7516.9015.6616.5916.5940,699,932
Jun 14, 202415.7416.1415.4415.8515.8533,322,957
Jun 13, 2024 0.14 Dividend
Jun 13, 202416.1916.3315.7415.8015.8023,383,028
Jun 12, 202416.4016.5216.2016.3916.2517,107,990
Jun 11, 202416.4516.5416.2016.5316.3914,649,079
Jun 7, 202416.9617.2916.4316.5416.4021,054,256
Jun 6, 202417.4817.7016.8717.0016.8528,089,441
Jun 5, 202417.1018.1517.0717.5917.4466,539,442
Jun 4, 202416.1616.6016.0216.5016.3620,359,474
Jun 3, 202416.3316.3516.0016.1816.0415,614,160
May 31, 202416.2916.5016.2216.3116.1712,335,422
May 30, 202416.8016.8016.2816.3316.1916,023,077
May 29, 202416.0116.7516.0116.5716.4325,356,947
May 28, 202416.1216.2015.9315.9315.7912,433,879
May 27, 202416.3716.4515.8516.2316.0921,352,008
May 24, 202416.8116.9216.3116.3716.2322,418,154
May 23, 202417.6517.6516.8816.9216.7824,509,867
May 22, 202417.5117.7617.3517.6217.4726,888,929
May 21, 202417.3817.5717.2617.5017.3523,912,345
May 20, 202417.1617.4317.0517.3517.2028,132,852
May 17, 202417.5617.8216.9617.3917.2426,627,322
May 16, 202417.6917.8217.3617.6917.5415,159,510
May 15, 202418.3918.4317.5717.6717.5221,971,598
May 14, 202418.3518.5718.2118.2418.0814,308,536
May 13, 202418.6018.7918.3018.3818.2220,992,425
May 10, 202419.5519.6518.9819.0818.9229,764,492
May 9, 202419.5019.9819.2019.8619.6950,209,007
May 8, 202419.1219.1218.7218.9618.8021,156,793
May 7, 202419.4119.4118.9619.1218.9641,326,437
May 6, 202420.3020.3619.3919.7319.5668,811,568

Related Tickers

603663.SS Sanxiang Advanced Materials Co., Ltd.
24.44
+2.86%
 
002741.SZ Guangdong Guanghua Sci-Tech Co., Ltd.
15.82
+3.60%
 
300409.SZ Guangdong Dowstone Technology Co., Ltd.
14.48
+3.28%
 
688116.SS Jiangsu Cnano Technology Co., Ltd.
44.74
+2.05%
 
002466.SZ Tianqi Lithium Corporation
29.13
+1.11%
 
DD DuPont de Nemours, Inc.
65.31
-2.88%