Suzhou Keda Technology Co.,Ltd (SHA:603660)
China · Delayed Price · Currency is CNY 9.64
-0.11 (-1.13%)
Sep 24, 2026, 3:00 PM CST
SHA:603660 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 11.86 | 11.93 | 11.10 | 11.28 | 11.28 | -3.09% | 26,453,930 |
| Aug 19, 2026 | 12.29 | 12.35 | 11.56 | 11.64 | 11.64 | -6.66% | 28,502,135 |
| Aug 18, 2026 | 12.57 | 13.03 | 12.34 | 12.47 | 12.47 | -1.58% | 25,589,331 |
| Aug 17, 2026 | 12.10 | 12.68 | 11.99 | 12.67 | 12.67 | 6.83% | 28,037,339 |
| Aug 14, 2026 | 12.00 | 12.00 | 11.53 | 11.86 | 11.86 | 0.51% | 23,575,150 |
| Aug 13, 2026 | 12.25 | 12.77 | 11.74 | 11.80 | 11.80 | -3.20% | 36,372,574 |
| Aug 12, 2026 | 12.28 | 12.29 | 11.92 | 12.19 | 12.19 | 0.74% | 25,923,865 |
| Aug 11, 2026 | 12.27 | 12.43 | 11.90 | 12.10 | 12.10 | -1.22% | 26,498,692 |
| Aug 10, 2026 | 12.19 | 12.33 | 11.71 | 12.25 | 12.25 | 2.17% | 42,208,170 |
| Aug 7, 2026 | 11.00 | 11.99 | 10.97 | 11.99 | 11.99 | 10.00% | 33,710,642 |
| Aug 6, 2026 | 10.55 | 11.10 | 10.45 | 10.90 | 10.90 | 4.21% | 31,882,191 |
| Aug 5, 2026 | 10.26 | 10.59 | 10.23 | 10.46 | 10.46 | 1.95% | 25,568,368 |
| Aug 4, 2026 | 9.99 | 10.28 | 9.78 | 10.26 | 10.26 | 2.91% | 31,595,110 |
| Aug 3, 2026 | 8.97 | 10.26 | 8.96 | 9.97 | 9.97 | 6.86% | 42,554,740 |
| Jul 31, 2026 | 8.83 | 9.42 | 8.52 | 9.33 | 9.33 | 5.66% | 45,113,118 |
| Jul 30, 2026 | 7.97 | 8.83 | 7.97 | 8.83 | 8.83 | 9.96% | 34,100,589 |
| Jul 29, 2026 | 8.23 | 8.30 | 7.81 | 8.03 | 8.03 | -2.31% | 20,797,388 |
| Jul 28, 2026 | 8.64 | 8.70 | 8.09 | 8.22 | 8.22 | -3.07% | 33,513,762 |
| Jul 27, 2026 | 7.72 | 8.48 | 7.60 | 8.48 | 8.48 | 9.99% | 20,296,731 |
| Jul 24, 2026 | 7.78 | 7.99 | 7.69 | 7.71 | 7.71 | -1.78% | 17,683,830 |
| Jul 23, 2026 | 7.85 | 7.99 | 7.65 | 7.85 | 7.85 | - | 16,046,530 |
| Jul 22, 2026 | 7.96 | 8.22 | 7.75 | 7.85 | 7.85 | -1.63% | 20,552,120 |
| Jul 21, 2026 | 8.11 | 8.11 | 7.11 | 7.98 | 7.98 | 1.01% | 34,243,330 |
| Jul 20, 2026 | 8.50 | 8.60 | 7.60 | 7.90 | 7.90 | -4.59% | 26,764,610 |
| Jul 17, 2026 | 9.19 | 9.22 | 8.28 | 8.28 | 8.28 | -10.00% | 25,534,479 |