Skip to main content
logo
Jiangsu Luokai Mechanical &Electrical Co., Ltd. (SHA:603829)
China flag China · Delayed Price · Currency is CNY
25.28
+0.62 (2.51%)
At close: Mar 6, 2026

SHA:603829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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