Skip to main content
logo
Jiangsu Luokai Mechanical &Electrical Co., Ltd. (SHA:603829)
China flag China · Delayed Price · Currency is CNY
25.43
+0.23 (0.91%)
At close: Jan 23, 2026

SHA:603829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202624.9525.5924.4025.4325.430.91%10,338,150
Jan 22, 202624.9026.2724.9025.2025.200.36%7,790,593
Jan 21, 202624.8825.2724.1725.1125.112.16%7,437,404
Jan 20, 202626.5726.5724.3224.5824.58-7.03%11,888,560
Jan 19, 202626.7527.5026.2526.4426.44-1.16%12,160,800
Jan 16, 202626.5027.2726.1126.7526.752.88%15,280,560
Jan 15, 202626.5327.2425.1326.0026.00-1.85%21,606,120
Jan 14, 202624.3226.4924.0526.4926.4910.01%19,699,460
Jan 13, 202623.2324.5022.7724.0824.083.66%18,840,290
Jan 12, 202623.4523.9223.1123.2323.23-0.94%11,268,253
Jan 9, 202623.1323.5722.8723.4523.451.38%12,535,614
Jan 8, 202622.7623.4322.4123.1323.131.63%10,012,630
Jan 7, 202622.2222.8422.1322.7622.762.20%12,553,210
Jan 6, 202622.3022.3822.0022.2722.27-0.04%10,870,700
Jan 5, 202622.3422.3922.1422.2822.280.22%5,632,322
Dec 31, 202522.2022.5522.1822.2322.23-0.27%6,291,008
Dec 30, 202522.7123.1022.1722.2922.29-2.19%8,847,864
Dec 29, 202523.4823.5722.6922.7922.79-3.31%10,154,540
Dec 26, 202523.1523.7723.1023.5723.57-0.13%15,193,414
Dec 25, 202524.7224.7222.5023.6023.60-4.57%30,303,770
Dec 24, 202527.5127.6624.7224.7324.73-9.97%17,042,760
Dec 23, 202527.2928.2626.5927.4727.470.22%8,948,724
Dec 22, 202530.5130.8527.4127.4127.41-10.01%7,652,400
Dec 19, 202530.4931.3630.3030.4630.46-4,635,564
Dec 18, 202529.6230.7129.5130.4630.462.52%6,667,000
Dec 17, 202528.9730.7728.0129.7129.711.09%8,926,119
Dec 16, 202531.0531.7829.3429.3929.39-5.68%8,829,837
Dec 15, 202533.0233.1630.8131.1631.16-6.03%9,157,884
Dec 12, 202531.5034.0031.5033.1633.160.06%11,391,820
Dec 11, 202532.7533.7132.2833.1433.141.22%9,599,854
Dec 10, 202532.3833.8131.9132.7432.740.89%14,475,690
Dec 9, 202529.2032.4528.8432.4532.4510.00%17,318,080
Dec 8, 202529.0929.7027.8229.5029.501.41%10,539,390
Dec 5, 202529.0029.2627.5629.0929.090.14%11,564,750
Dec 4, 202526.9029.4526.9029.0529.056.41%13,495,286
Dec 3, 202526.4227.6126.2027.3027.301.15%11,324,207
Dec 2, 202525.8727.1525.0926.9926.995.93%13,403,190
Dec 1, 202525.3326.1525.3325.4825.481.55%8,592,547
Nov 28, 202524.3125.7824.2025.0925.093.51%8,338,109
Nov 27, 202525.0025.3024.2424.2424.24-1.74%8,702,252
Nov 26, 202524.9325.5224.1924.6724.671.44%13,685,080
Nov 25, 202523.2824.8822.4224.3224.324.15%18,337,575
Nov 24, 202525.5225.6023.3523.3523.35-9.98%10,781,920
Nov 21, 202524.0525.9424.0525.9425.9410.01%5,337,432
Nov 20, 202523.8724.5023.2723.5823.58-1.71%14,921,400
Nov 19, 202526.5926.5923.8723.9923.99-0.74%38,610,200
Nov 18, 202523.6224.1723.4024.1724.1710.01%8,098,950
Nov 17, 202520.0021.9719.8021.9721.9710.02%15,233,440
Nov 14, 202519.4720.9519.3719.9719.971.58%9,949,608
Nov 13, 202518.5719.7518.3419.6619.665.87%11,178,870