Shanghai Putailai New Energy Technology Group

璞泰来 SH603659 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

21.45 +0.18 (+0.85%)

Sectors

ThemePVDF -0.74% ThemeYangtze Delta Integration -0.52% IndustryBatteries +0.82% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

21.30

High

21.72

Low

21.20

Prev close

21.27

Amplitude

2.44%

Volume

15.6M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

21.41

MA10

21.80

MA20

22.01

MA60

23.29

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	21.30	21.72	21.20	21.45	16M
2	2026-09-29	20.82	21.53	20.82	21.27	19M
3	2026-09-28	21.48	21.50	20.73	20.80	19M
4	2026-09-24	21.92	22.15	21.50	21.50	12M
5	2026-09-23	22.20	22.25	21.92	22.04	10M
6	2026-09-22	21.90	22.50	21.90	22.21	20M
7	2026-09-21	22.25	22.38	21.80	21.90	22M
8	2026-09-18	22.30	22.57	22.09	22.27	14M
9	2026-09-17	22.33	22.60	22.09	22.14	16M
10	2026-09-16	22.37	22.67	21.82	22.40	23M
11	2026-09-15	22.24	22.91	22.04	22.38	30M
12	2026-09-14	21.29	22.26	21.12	22.24	26M

52W

Data range

20.73 4.3% 37.66

High/low over the last 250 trading days, and where the price sits.

← Stocks