Suzhou Keda Technology Co.,Ltd (SHA:603660)
China · Delayed Price · Currency is CNY 9.58
+0.19 (2.02%)
Apr 10, 2026, 3:00 PM CST
SHA:603660 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.45 | 9.93 | 9.45 | 9.67 | - | 2.98% | 12,830,519 |
| Apr 9, 2026 | 9.43 | 9.51 | 9.26 | 9.39 | 9.39 | -1.37% | 13,169,070 |
| Apr 8, 2026 | 9.15 | 9.65 | 9.15 | 9.52 | 9.52 | 6.49% | 23,012,950 |
| Apr 7, 2026 | 8.93 | 9.05 | 8.86 | 8.94 | 8.94 | 0.11% | 8,411,900 |
| Apr 3, 2026 | 9.32 | 9.34 | 8.84 | 8.93 | 8.93 | -3.35% | 15,398,320 |
| Apr 2, 2026 | 9.43 | 9.54 | 9.13 | 9.24 | 9.24 | -2.12% | 15,116,220 |
| Apr 1, 2026 | 9.88 | 9.89 | 9.44 | 9.44 | 9.44 | -3.08% | 27,171,204 |
| Mar 31, 2026 | 8.83 | 9.74 | 8.83 | 9.74 | 9.74 | 10.06% | 35,791,550 |
| Mar 30, 2026 | 8.75 | 8.94 | 8.71 | 8.85 | 8.85 | -0.67% | 8,875,638 |
| Mar 27, 2026 | 8.80 | 9.10 | 8.68 | 8.91 | 8.91 | 1.25% | 10,863,757 |
| Mar 26, 2026 | 9.08 | 9.16 | 8.74 | 8.80 | 8.80 | -3.08% | 11,467,690 |
| Mar 25, 2026 | 9.07 | 9.29 | 9.01 | 9.08 | 9.08 | -0.11% | 14,668,690 |
| Mar 24, 2026 | 9.19 | 9.23 | 8.86 | 9.09 | 9.09 | 0.89% | 14,761,680 |
| Mar 23, 2026 | 9.40 | 9.46 | 8.90 | 9.01 | 9.01 | -6.44% | 17,162,660 |
| Mar 20, 2026 | 10.18 | 10.28 | 9.61 | 9.63 | 9.63 | -5.31% | 21,364,170 |
| Mar 19, 2026 | 9.60 | 10.50 | 9.53 | 10.17 | 10.17 | 4.74% | 42,146,780 |
| Mar 18, 2026 | 9.28 | 9.74 | 9.16 | 9.71 | 9.71 | 4.86% | 14,748,074 |
| Mar 17, 2026 | 9.46 | 9.52 | 9.22 | 9.26 | 9.26 | -2.11% | 9,902,483 |
| Mar 16, 2026 | 9.47 | 9.49 | 9.30 | 9.46 | 9.46 | -0.42% | 9,968,232 |
| Mar 13, 2026 | 9.84 | 9.86 | 9.39 | 9.50 | 9.50 | -2.96% | 17,171,510 |
| Mar 12, 2026 | 9.96 | 10.09 | 9.78 | 9.79 | 9.79 | -1.81% | 10,463,043 |
| Mar 11, 2026 | 10.28 | 10.28 | 9.96 | 9.97 | 9.97 | -2.92% | 15,062,850 |
| Mar 10, 2026 | 10.15 | 10.32 | 10.11 | 10.27 | 10.27 | 1.88% | 15,305,740 |
| Mar 9, 2026 | 9.98 | 10.22 | 9.58 | 10.08 | 10.08 | 0.90% | 19,710,330 |
| Mar 6, 2026 | 10.00 | 10.15 | 9.97 | 9.99 | 9.99 | -0.40% | 12,032,180 |
| Mar 5, 2026 | 10.21 | 10.25 | 9.98 | 10.03 | 10.03 | -0.59% | 13,117,980 |
| Mar 4, 2026 | 9.88 | 10.17 | 9.73 | 10.09 | 10.09 | 2.13% | 12,914,274 |
| Mar 3, 2026 | 10.03 | 10.16 | 9.81 | 9.88 | 9.88 | -1.89% | 17,269,110 |
| Mar 2, 2026 | 9.99 | 10.40 | 9.94 | 10.07 | 10.07 | -0.40% | 16,134,260 |
| Feb 27, 2026 | 10.09 | 10.15 | 10.02 | 10.11 | 10.11 | -0.10% | 8,924,909 |
| Feb 26, 2026 | 10.23 | 10.30 | 10.05 | 10.12 | 10.12 | -1.08% | 11,814,360 |
| Feb 25, 2026 | 10.02 | 10.27 | 9.90 | 10.23 | 10.23 | 2.10% | 14,114,850 |
| Feb 24, 2026 | 10.06 | 10.18 | 9.94 | 10.02 | 10.02 | -0.20% | 10,326,520 |
| Feb 13, 2026 | 10.08 | 10.35 | 10.03 | 10.04 | 10.04 | -0.69% | 10,161,250 |
| Feb 12, 2026 | 10.11 | 10.21 | 9.95 | 10.11 | 10.11 | 0.10% | 10,758,922 |
| Feb 11, 2026 | 10.40 | 10.40 | 10.07 | 10.10 | 10.10 | -2.32% | 11,475,610 |
| Feb 10, 2026 | 10.30 | 10.44 | 10.08 | 10.34 | 10.34 | 0.10% | 13,720,410 |
| Feb 9, 2026 | 9.80 | 10.35 | 9.78 | 10.33 | 10.33 | 6.94% | 24,383,870 |
| Feb 6, 2026 | 9.92 | 9.96 | 9.66 | 9.66 | 9.66 | -2.52% | 18,832,090 |
| Feb 5, 2026 | 9.85 | 10.07 | 9.80 | 9.91 | 9.91 | 0.10% | 11,944,540 |
| Feb 4, 2026 | 9.94 | 10.04 | 9.82 | 9.90 | 9.90 | -1.39% | 11,905,330 |
| Feb 3, 2026 | 9.90 | 10.06 | 9.77 | 10.04 | 10.04 | 2.66% | 12,398,194 |
| Feb 2, 2026 | 9.98 | 10.14 | 9.70 | 9.78 | 9.78 | -2.78% | 19,567,330 |
| Jan 30, 2026 | 10.27 | 10.42 | 9.93 | 10.06 | 10.06 | -2.90% | 21,188,490 |
| Jan 29, 2026 | 10.52 | 10.78 | 10.26 | 10.36 | 10.36 | -3.18% | 20,872,620 |
| Jan 28, 2026 | 10.75 | 10.93 | 10.24 | 10.70 | 10.70 | -0.47% | 30,647,160 |
| Jan 27, 2026 | 12.30 | 12.30 | 10.70 | 10.75 | 10.75 | -4.02% | 39,407,980 |
| Jan 26, 2026 | 11.17 | 11.43 | 11.01 | 11.20 | 11.20 | 0.18% | 21,029,150 |
| Jan 23, 2026 | 11.60 | 11.60 | 11.07 | 11.18 | 11.18 | -4.03% | 39,210,820 |
| Jan 22, 2026 | 11.39 | 11.75 | 11.32 | 11.65 | 11.65 | 1.92% | 26,136,430 |