Skip to main content
logo
Keeson Technology Corporation Limited (SHA:603610)
China flag China · Delayed Price · Currency is CNY
19.20
+0.18 (0.95%)
Feb 27, 2026, 3:00 PM CST

SHA:603610 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202619.0519.3518.9119.2019.200.95%5,028,293
Feb 26, 202618.8119.1118.6519.0219.021.49%5,427,160
Feb 25, 202618.5118.7918.4818.7418.741.41%5,081,321
Feb 24, 202618.1918.6618.1118.4818.482.72%5,553,263
Feb 13, 202618.0018.2517.9717.9917.99-0.61%2,328,449
Feb 12, 202618.1618.2117.9118.1018.10-0.33%2,587,338
Feb 11, 202618.1918.2817.9718.1618.16-0.27%4,116,431
Feb 10, 202618.3618.3618.1418.2118.21-0.92%3,063,633
Feb 9, 202618.3618.4918.2018.3818.380.22%3,945,068
Feb 6, 202617.8318.9917.7318.3418.342.23%10,621,360
Feb 5, 202617.9318.1217.8117.9417.940.11%3,112,275
Feb 4, 202617.6618.0617.5617.9217.921.47%4,543,368
Feb 3, 202617.5917.7817.4317.6617.660.46%3,061,867
Feb 2, 202617.4518.1617.4517.5817.581.09%6,400,671
Jan 30, 202617.0817.4517.0317.3917.391.76%4,819,791
Jan 29, 202617.3317.6517.0217.0917.09-2.01%4,095,946
Jan 28, 202617.7817.8517.3117.4417.44-2.02%3,754,620
Jan 27, 202617.4317.8017.1717.8017.801.66%5,170,068
Jan 26, 202618.0718.1017.4217.5117.51-3.10%6,877,912
Jan 23, 202618.4518.5718.0018.0718.07-2.06%6,406,658
Jan 22, 202618.3818.6418.2518.4518.450.38%5,877,743
Jan 21, 202618.1118.3918.0018.3818.380.77%4,587,068
Jan 20, 202618.5018.5618.1118.2418.24-1.57%3,968,448
Jan 19, 202618.2418.7118.1018.5318.531.59%6,155,464
Jan 16, 202617.8718.3617.6418.2418.242.13%6,873,669
Jan 15, 202618.4018.4917.4217.8617.86-4.29%14,150,410
Jan 14, 202618.7318.9418.1118.6618.66-0.53%11,655,840
Jan 13, 202619.2719.3818.6718.7618.76-2.55%10,224,160
Jan 12, 202619.3419.4019.0519.2519.25-0.88%10,713,110
Jan 9, 202619.2519.6319.1019.4219.42-0.21%11,248,070
Jan 8, 202619.2719.9519.0619.4619.461.25%14,251,280
Jan 7, 202619.8219.9319.1619.2219.22-5.18%20,525,740
Jan 6, 202620.6021.2120.0020.2720.27-1.60%33,486,730
Jan 5, 202619.9820.9619.6020.6020.608.14%37,261,060
Dec 31, 202519.4919.6018.7519.0519.05-2.81%6,880,656
Dec 30, 202520.0520.0519.4419.6019.60-2.15%6,528,484
Dec 29, 202519.8920.4019.6320.0320.030.60%8,375,301
Dec 26, 202520.1320.2019.8019.9119.91-0.80%5,342,245
Dec 25, 202520.4020.4019.9020.0720.07-1.33%6,757,008
Dec 24, 202519.6620.6019.2120.3420.344.79%15,747,090
Dec 23, 202518.9419.5218.0819.4119.412.27%12,689,930
Dec 22, 202518.9919.3818.7418.9818.98-0.47%8,942,221
Dec 19, 202519.2419.4218.8519.0719.07-1.65%7,407,094
Dec 18, 202519.4819.9819.2319.3919.39-0.46%8,037,419
Dec 17, 202519.5419.8318.7319.4819.48-0.41%9,534,593
Dec 16, 202519.7720.1819.4719.5619.56-2.00%9,281,354
Dec 15, 202520.7721.3419.6719.9619.96-4.91%17,665,570
Dec 12, 202519.4620.9919.3020.9920.9910.01%21,403,141
Dec 11, 202519.8019.8019.0319.0819.08-2.80%4,525,300
Dec 10, 202519.5419.6818.9619.6319.630.26%4,869,138