Shanghai Putailai New Energy Technology Group
璞泰来 SH603659 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
21.70
-0.24
-1.09%
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.48
High
22.18
Low
21.40
Prev close
21.94
Amplitude
3.56%
Volume
12.7M
Trading days
251
Data range
2025-10-27 ~ 2026-11-06
MA5
21.04
MA10
20.52
MA20
20.18
MA60
22.03
Shanghai Putailai New Energy Technology Group
SH603659
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.
Fund flow
As of 2026-11-05Net main flow today
+16.56M
Net main flow, 5 days
+32.49M
Net main flow, 10 days
+238.19M
Super-large orders +25.21M · Large orders -8.65M · Net main ratio +1.80%
10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05
Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-11-06 | 21.48 | 22.18 | 21.40 | 21.70 | 13M |
| 2 | 2026-11-05 | 20.88 | 22.57 | 20.81 | 21.94 | 42M |
| 3 | 2026-11-04 | 20.50 | 20.95 | 20.10 | 20.88 | 27M |
| 4 | 2026-11-03 | 20.15 | 20.95 | 20.05 | 20.43 | 28M |
| 5 | 2026-11-02 | 20.07 | 20.45 | 19.74 | 20.24 | 23M |
| 6 | 2026-10-30 | 19.71 | 20.50 | 19.67 | 20.05 | 24M |
| 7 | 2026-10-29 | 20.02 | 20.15 | 19.74 | 19.85 | 16M |
| 8 | 2026-10-28 | 19.86 | 20.45 | 19.78 | 20.12 | 22M |
| 9 | 2026-10-27 | 20.25 | 20.34 | 19.73 | 19.76 | 17M |
| 10 | 2026-10-26 | 19.66 | 20.29 | 19.60 | 20.21 | 25M |
| 11 | 2026-10-23 | 18.85 | 19.82 | 18.53 | 19.79 | 31M |
| 12 | 2026-10-22 | 18.80 | 19.27 | 18.80 | 19.02 | 23M |
52W
Data range
18.53
16.6%
37.66
High/low over the last 250 trading days, and where the price sits.
← Stocks