Suzhou Keda Technology Co.,Ltd (SHA:603660)
China · Delayed Price · Currency is CNY 8.42
-0.43 (-4.86%)
Nov 6, 2026, 3:00 PM CST
SHA:603660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.61 | 9.10 | 8.41 | 8.42 | 8.42 | -4.86% | 24,133,946 |
| Nov 5, 2026 | 8.40 | 8.86 | 8.35 | 8.85 | 8.85 | 5.99% | 20,715,108 |
| Nov 4, 2026 | 8.22 | 8.40 | 7.90 | 8.35 | 8.35 | 3.09% | 18,982,609 |
| Nov 3, 2026 | 8.16 | 8.38 | 8.03 | 8.10 | 8.10 | -1.58% | 14,065,640 |
| Nov 2, 2026 | 8.12 | 8.50 | 8.00 | 8.23 | 8.23 | 2.36% | 24,564,603 |
| Oct 30, 2026 | 8.27 | 8.62 | 8.04 | 8.04 | 8.04 | -4.96% | 16,704,089 |
| Oct 29, 2026 | 8.92 | 8.92 | 8.43 | 8.46 | 8.46 | -4.94% | 12,080,833 |
| Oct 28, 2026 | 8.70 | 9.17 | 8.56 | 8.90 | 8.90 | 2.53% | 18,880,283 |
| Oct 27, 2026 | 9.11 | 9.28 | 8.67 | 8.68 | 8.68 | -5.55% | 17,348,878 |
| Oct 26, 2026 | 9.14 | 9.25 | 8.82 | 9.19 | 9.19 | 0.44% | 16,301,617 |
| Oct 23, 2026 | 8.52 | 9.31 | 8.13 | 9.15 | 9.15 | 5.29% | 24,705,269 |
| Oct 22, 2026 | 9.06 | 9.16 | 8.68 | 8.69 | 8.69 | -3.98% | 14,641,696 |
| Oct 21, 2026 | 8.98 | 9.25 | 8.84 | 9.05 | 9.05 | 1.12% | 17,652,896 |
| Oct 20, 2026 | 8.36 | 9.10 | 8.28 | 8.95 | 8.95 | 7.06% | 24,154,810 |
| Oct 19, 2026 | 8.32 | 8.44 | 8.09 | 8.36 | 8.36 | -0.24% | 10,979,102 |
| Oct 16, 2026 | 8.42 | 8.61 | 8.28 | 8.38 | 8.38 | 0.60% | 10,514,257 |
| Oct 15, 2026 | 8.40 | 8.54 | 8.28 | 8.33 | 8.33 | -4.14% | 13,015,400 |
| Oct 14, 2026 | 8.86 | 8.86 | 8.67 | 8.69 | 8.69 | -1.92% | 7,404,300 |
| Oct 13, 2026 | 8.61 | 8.92 | 8.32 | 8.86 | 8.86 | 1.61% | 11,416,798 |
| Oct 12, 2026 | 8.90 | 9.06 | 8.70 | 8.72 | 8.72 | -1.80% | 8,525,300 |
| Oct 9, 2026 | 8.95 | 8.95 | 8.36 | 8.88 | 8.88 | - | 16,108,620 |
| Oct 8, 2026 | 9.28 | 9.30 | 8.78 | 8.88 | 8.88 | -2.42% | 13,737,920 |
| Sep 30, 2026 | 9.35 | 9.44 | 9.05 | 9.10 | 9.10 | -2.15% | 10,457,586 |
| Sep 29, 2026 | 9.60 | 9.60 | 9.05 | 9.30 | 9.30 | 0.32% | 10,406,675 |
| Sep 28, 2026 | 9.64 | 9.70 | 9.13 | 9.27 | 9.27 | -3.84% | 14,249,169 |
| Sep 24, 2026 | 9.60 | 9.75 | 9.56 | 9.64 | 9.64 | -1.13% | 10,917,682 |
| Sep 23, 2026 | 9.87 | 9.96 | 9.62 | 9.75 | 9.75 | -1.32% | 13,055,900 |
| Sep 22, 2026 | 9.91 | 10.12 | 9.84 | 9.88 | 9.88 | 0.61% | 17,485,400 |
| Sep 21, 2026 | 9.68 | 9.99 | 9.65 | 9.82 | 9.82 | 1.45% | 21,431,381 |
| Sep 18, 2026 | 9.35 | 9.90 | 9.34 | 9.68 | 9.68 | 4.31% | 23,862,910 |
| Sep 17, 2026 | 9.38 | 9.47 | 9.15 | 9.28 | 9.28 | -0.85% | 12,523,500 |
| Sep 16, 2026 | 9.29 | 9.56 | 9.12 | 9.36 | 9.36 | -0.11% | 17,044,847 |
| Sep 15, 2026 | 9.25 | 9.45 | 9.11 | 9.37 | 9.37 | 2.07% | 22,782,265 |
| Sep 14, 2026 | 9.31 | 9.35 | 9.11 | 9.18 | 9.18 | -0.43% | 11,509,598 |
| Sep 11, 2026 | 9.40 | 9.40 | 9.00 | 9.22 | 9.22 | -2.74% | 13,433,216 |
| Sep 10, 2026 | 9.61 | 9.66 | 9.44 | 9.48 | 9.48 | -1.86% | 14,631,567 |
| Sep 9, 2026 | 9.83 | 9.96 | 9.60 | 9.66 | 9.66 | -2.72% | 15,899,400 |
| Sep 8, 2026 | 10.09 | 10.13 | 9.83 | 9.93 | 9.93 | -1.19% | 13,430,800 |
| Sep 7, 2026 | 10.25 | 10.25 | 9.97 | 10.05 | 10.05 | -1.28% | 18,319,788 |
| Sep 4, 2026 | 10.62 | 10.70 | 10.13 | 10.18 | 10.18 | -3.96% | 14,916,338 |
| Sep 3, 2026 | 10.60 | 10.71 | 10.38 | 10.60 | 10.60 | 0.76% | 12,348,403 |
| Sep 2, 2026 | 10.62 | 10.68 | 10.31 | 10.52 | 10.52 | -2.23% | 15,956,658 |
| Sep 1, 2026 | 10.87 | 11.07 | 10.72 | 10.76 | 10.76 | -1.19% | 13,138,984 |
| Aug 31, 2026 | 10.66 | 11.17 | 10.62 | 10.89 | 10.89 | 0.93% | 15,333,303 |
| Aug 28, 2026 | 10.81 | 11.17 | 10.68 | 10.79 | 10.79 | 0.28% | 21,470,742 |
| Aug 27, 2026 | 10.64 | 10.79 | 10.52 | 10.76 | 10.76 | 0.75% | 14,138,762 |
| Aug 26, 2026 | 10.60 | 10.95 | 10.40 | 10.68 | 10.68 | 0.38% | 21,614,921 |
| Aug 25, 2026 | 11.00 | 11.00 | 10.53 | 10.64 | 10.64 | -2.83% | 16,528,900 |
| Aug 24, 2026 | 11.57 | 11.57 | 10.75 | 10.95 | 10.95 | -4.03% | 19,274,860 |
| Aug 21, 2026 | 11.28 | 11.56 | 11.00 | 11.41 | 11.41 | 1.15% | 22,300,804 |