Skip to main content
logo
Kunshan Kersen Science & Technology Co.,Ltd. (SHA:603626)
China flag China · Delayed Price · Currency is CNY
21.10
-0.21 (-0.99%)
Jun 12, 2026, 3:00 PM CST

SHA:603626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202621.5521.8520.9521.1021.10-0.99%24,103,930
Jun 11, 202621.6821.7120.7921.3121.31-2.43%31,909,060
Jun 10, 202622.9922.9921.5121.8421.84-5.90%36,101,780
Jun 9, 202624.0024.0722.8823.2123.21-3.25%37,315,840
Jun 8, 202622.3025.3322.1623.9923.994.17%58,859,392
Jun 5, 202622.9423.9222.0923.0323.03-0.22%32,698,560
Jun 4, 202622.0023.5021.8623.0823.083.36%37,839,100
Jun 3, 202622.7423.5921.8022.3322.33-1.80%40,160,860
Jun 2, 202623.5523.6822.4022.7422.74-2.70%36,744,020
Jun 1, 202624.0025.7623.3323.3723.37-2.62%42,760,290
May 29, 202625.9926.1023.8224.0024.00-7.01%42,637,840
May 28, 202625.2027.6825.2025.8125.811.33%49,280,700
May 27, 202626.2926.9825.2025.4725.47-4.07%43,798,550
May 26, 202626.9027.5525.9826.5526.55-2.64%41,445,520
May 25, 202627.9428.6026.9027.2727.27-2.82%45,453,460
May 22, 202627.4528.4026.8328.0628.062.48%48,790,130
May 21, 202626.7928.9926.3527.3827.383.91%71,898,410
May 20, 202626.9326.9325.8026.3526.35-2.62%31,664,290
May 19, 202626.8827.8726.7527.0627.061.31%39,523,000
May 18, 202625.1027.4024.8826.7126.714.54%45,797,900
May 15, 202625.5026.5024.6225.5525.550.39%44,848,760
May 14, 202626.4026.4525.3525.4525.45-3.38%34,844,160
May 13, 202626.3126.6326.0026.3426.34-0.98%30,286,000
May 12, 202627.5127.9926.1726.6026.60-3.69%44,812,880
May 11, 202627.2927.8426.4827.6227.62-0.29%43,666,850
May 8, 202626.9028.8426.7527.7027.702.10%53,893,410
May 7, 202625.3327.3025.2327.1327.136.64%53,321,790
May 6, 202625.4725.8825.0025.4425.441.11%47,362,630
Apr 30, 202623.8025.2923.3325.1625.165.01%54,825,400
Apr 29, 202623.9324.4423.5423.9623.960.46%35,092,840
Apr 28, 202624.3324.6423.6923.8523.85-2.13%49,160,760
Apr 27, 202622.1524.3722.1024.3724.3710.02%46,580,450
Apr 24, 202622.7023.2722.1522.1522.15-3.28%25,846,210
Apr 23, 202623.7023.7021.8822.9022.90-3.38%42,798,710
Apr 22, 202623.2324.1023.2323.7023.700.13%27,733,170
Apr 21, 202623.9124.3023.3723.6723.67-0.96%25,341,810
Apr 20, 202624.4524.6723.5723.9023.90-2.25%33,912,080
Apr 17, 202623.2024.6722.9024.4524.452.95%41,753,790
Apr 16, 202625.0325.9523.7123.7523.75-1.45%40,056,960
Apr 15, 202623.9924.9323.7624.1024.101.09%34,311,770
Apr 14, 202623.8024.2323.4723.8423.840.17%21,595,680
Apr 13, 202624.1524.6123.6623.8023.80-2.66%27,992,180
Apr 10, 202624.3825.2324.1824.4524.450.99%26,562,020
Apr 9, 202624.0225.0823.5024.2124.21-0.21%38,971,920
Apr 8, 202623.1224.5022.8824.2624.267.11%34,768,210
Apr 7, 202623.1323.2822.3422.6522.65-0.83%26,159,720
Apr 3, 202622.9223.4322.3122.8422.840.97%25,755,090
Apr 2, 202623.4423.7922.4022.6222.62-3.95%36,755,500
Apr 1, 202622.6824.2922.2323.5523.556.66%60,298,870
Mar 31, 202621.7523.4021.5422.0822.081.47%38,220,580