Skip to main content
logo
Kunshan Kersen Science & Technology Co.,Ltd. (SHA:603626)
China flag China · Delayed Price · Currency is CNY
28.06
+0.68 (2.48%)
May 22, 2026, 3:00 PM CST

SHA:603626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 202621.2122.3421.1021.7621.760.28%23,630,800
Mar 27, 202620.9122.3320.5321.7021.702.07%27,766,890
Mar 26, 202622.1222.1821.2021.2621.26-1.30%29,585,830
Mar 25, 202620.4522.1220.3721.5421.547.11%43,108,240
Mar 24, 202620.1220.3519.4820.1120.111.93%19,434,600
Mar 23, 202620.7920.9519.6419.7319.73-7.28%33,798,150
Mar 20, 202622.3022.7521.2021.2821.28-3.14%25,056,450
Mar 19, 202622.8523.1221.9321.9721.97-5.02%26,022,030
Mar 18, 202623.2923.3722.4523.1323.13-0.17%25,141,640
Mar 17, 202623.6124.5022.6723.1723.17-1.28%31,368,240
Mar 16, 202623.0923.7822.1623.4723.470.73%41,265,910
Mar 13, 202623.6724.5523.1123.3023.30-4.39%63,899,040
Mar 12, 202622.3824.3722.2724.3724.3710.02%29,292,080
Mar 11, 202622.9223.4821.7022.1522.15-3.36%36,909,270
Mar 10, 202622.0322.9821.6722.9222.925.82%35,851,180