Skip to main content
logo
Jiangsu Luokai Mechanical &Electrical Co., Ltd. (SHA:603829)
China flag China · Delayed Price · Currency is CNY
29.20
+0.95 (3.36%)
At close: Mar 27, 2026

SHA:603829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202628.5230.3027.9629.2029.203.36%10,512,460
Mar 26, 202629.0329.6528.2428.2528.25-0.84%10,480,080
Mar 25, 202626.4228.4926.0428.4928.4910.00%8,360,965
Mar 24, 202625.0025.9724.3125.9025.905.97%6,068,800
Mar 23, 202627.0027.0524.4424.4424.44-9.98%7,180,501
Mar 20, 202627.9928.3327.0527.1527.15-1.77%5,535,000
Mar 19, 202627.6828.0827.2127.6427.64-1.18%4,847,300
Mar 18, 202627.5028.7627.5027.9727.971.67%6,272,565
Mar 17, 202629.0429.1627.4527.5127.51-5.66%8,509,174
Mar 16, 202629.0029.9828.2329.1629.161.96%11,207,430
Mar 13, 202628.3829.1027.5828.6028.600.78%13,826,900
Mar 12, 202626.4929.0026.3628.3828.386.93%17,474,500
Mar 11, 202626.5527.0026.2826.5426.54-0.30%7,092,066
Mar 10, 202625.8026.6525.6626.6226.622.86%8,801,600
Mar 9, 202624.9825.9824.3625.8825.882.37%7,495,800
Mar 6, 202624.4025.5224.4025.2825.282.51%4,834,424
Mar 5, 202624.9625.1624.4324.6624.660.53%4,839,424
Mar 4, 202623.6524.9423.5024.5324.531.83%4,845,324
Mar 3, 202625.6825.8224.0024.0924.09-5.97%7,108,700
Mar 2, 202626.0026.3525.2025.6225.62-4.12%8,699,000
Feb 27, 202626.5227.7326.2526.7226.720.30%11,257,210
Feb 26, 202626.5526.7325.7026.6426.641.22%8,792,200
Feb 25, 202625.0527.2524.8326.3226.325.66%12,727,040
Feb 24, 202624.8725.0224.3524.9124.912.17%3,701,000
Feb 13, 202625.0225.0224.3524.3824.38-2.48%3,949,530
Feb 12, 202625.0325.5824.6125.0025.000.36%6,062,587
Feb 11, 202626.1226.2624.8524.9124.91-4.63%7,886,447
Feb 10, 202626.0926.4125.5026.1226.120.23%13,427,740
Feb 9, 202624.0326.0624.0326.0626.0610.00%4,501,110
Feb 6, 202623.2624.0623.2323.6923.690.94%3,460,000
Feb 5, 202623.7923.9523.4123.4723.47-1.63%2,856,340
Feb 4, 202624.5024.5023.4023.8623.86-2.61%5,413,913
Feb 3, 202624.3624.5023.5024.5024.500.29%6,617,759
Feb 2, 202625.4226.1124.3324.4324.43-3.89%6,472,900
Jan 30, 202625.6825.8624.8025.4225.42-1.55%5,999,900
Jan 29, 202626.2027.2725.6725.8225.82-1.68%12,109,830
Jan 28, 202625.0526.4024.6926.2626.264.79%14,226,590
Jan 27, 202624.6325.3024.0425.0625.061.13%6,850,104
Jan 26, 202625.5026.0024.6324.7824.78-2.56%7,424,400
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