Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China · Delayed Price · Currency is CNY 20.07
+0.77 (3.99%)
Sep 5, 2025, 3:00 PM CST
SHA:603960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.40 | 20.07 | 19.22 | 20.07 | 20.07 | 3.99% | 9,590,328 |
| Sep 4, 2025 | 19.80 | 20.01 | 19.02 | 19.30 | 19.30 | -2.53% | 9,180,800 |
| Sep 3, 2025 | 20.55 | 20.75 | 19.76 | 19.80 | 19.80 | -3.04% | 9,083,716 |
| Sep 2, 2025 | 20.60 | 20.60 | 19.96 | 20.42 | 20.42 | -0.44% | 12,764,275 |
| Sep 1, 2025 | 19.75 | 20.93 | 19.71 | 20.51 | 20.51 | 4.06% | 15,951,159 |
| Aug 29, 2025 | 19.65 | 19.98 | 19.48 | 19.71 | 19.71 | -0.76% | 8,018,028 |
| Aug 28, 2025 | 20.02 | 20.21 | 19.14 | 19.86 | 19.86 | -0.75% | 12,960,108 |
| Aug 27, 2025 | 20.52 | 20.78 | 19.95 | 20.01 | 20.01 | -2.82% | 11,822,691 |
| Aug 26, 2025 | 20.56 | 20.78 | 20.30 | 20.59 | 20.59 | 0.05% | 9,586,815 |
| Aug 25, 2025 | 20.56 | 20.74 | 20.39 | 20.58 | 20.58 | 0.93% | 12,322,099 |
| Aug 22, 2025 | 20.38 | 20.39 | 20.16 | 20.39 | 20.39 | 0.44% | 7,518,387 |
| Aug 21, 2025 | 20.65 | 20.66 | 20.20 | 20.30 | 20.30 | -1.22% | 9,291,100 |
| Aug 20, 2025 | 20.30 | 20.87 | 20.21 | 20.55 | 20.55 | 0.88% | 9,916,890 |
| Aug 19, 2025 | 20.19 | 20.52 | 20.04 | 20.37 | 20.37 | 0.64% | 11,673,007 |
| Aug 18, 2025 | 20.41 | 20.48 | 20.10 | 20.24 | 20.24 | 0.25% | 12,875,690 |
| Aug 15, 2025 | 19.44 | 20.45 | 19.44 | 20.19 | 20.19 | 3.86% | 16,031,499 |
| Aug 14, 2025 | 19.83 | 19.92 | 19.40 | 19.44 | 19.44 | -1.97% | 8,904,800 |
| Aug 13, 2025 | 19.70 | 19.95 | 19.68 | 19.83 | 19.83 | 0.41% | 6,763,300 |
| Aug 12, 2025 | 19.81 | 19.81 | 19.55 | 19.75 | 19.75 | -0.30% | 5,625,361 |
| Aug 11, 2025 | 19.68 | 19.88 | 19.62 | 19.81 | 19.81 | 0.35% | 6,247,612 |
| Aug 8, 2025 | 19.90 | 19.96 | 19.60 | 19.74 | 19.74 | -0.15% | 5,384,400 |
| Aug 7, 2025 | 19.95 | 19.99 | 19.70 | 19.77 | 19.77 | -0.90% | 7,911,800 |
| Aug 6, 2025 | 19.63 | 20.00 | 19.52 | 19.95 | 19.95 | 1.94% | 12,253,910 |
| Aug 5, 2025 | 19.49 | 19.64 | 19.30 | 19.57 | 19.57 | 0.67% | 7,480,884 |
| Aug 4, 2025 | 19.13 | 19.44 | 19.04 | 19.44 | 19.44 | 1.83% | 6,242,010 |
| Aug 1, 2025 | 18.91 | 19.20 | 18.88 | 19.09 | 19.09 | 0.53% | 4,140,600 |
| Jul 31, 2025 | 19.29 | 19.44 | 18.95 | 18.99 | 18.99 | -1.35% | 6,084,100 |
| Jul 30, 2025 | 19.44 | 19.44 | 19.15 | 19.25 | 19.25 | -1.03% | 4,839,070 |
| Jul 29, 2025 | 19.42 | 19.46 | 19.15 | 19.45 | 19.45 | 0.10% | 5,739,944 |
| Jul 28, 2025 | 19.40 | 19.60 | 19.36 | 19.43 | 19.43 | 0.36% | 5,331,022 |
| Jul 25, 2025 | 19.27 | 19.47 | 19.20 | 19.36 | 19.36 | 0.52% | 5,649,200 |
| Jul 24, 2025 | 19.02 | 19.29 | 19.02 | 19.26 | 19.26 | 1.21% | 5,275,543 |
| Jul 23, 2025 | 19.20 | 19.31 | 19.00 | 19.03 | 19.03 | -0.99% | 5,532,900 |
| Jul 22, 2025 | 19.53 | 19.53 | 19.20 | 19.22 | 19.22 | -1.39% | 6,807,968 |
| Jul 21, 2025 | 19.35 | 19.49 | 19.23 | 19.49 | 19.49 | 0.72% | 6,600,452 |
| Jul 18, 2025 | 19.42 | 19.46 | 19.24 | 19.35 | 19.35 | -0.26% | 5,590,484 |
| Jul 17, 2025 | 19.30 | 19.44 | 19.24 | 19.40 | 19.40 | -0.21% | 7,082,393 |
| Jul 16, 2025 | 18.89 | 19.49 | 18.80 | 19.44 | 19.44 | 3.02% | 12,798,190 |
| Jul 15, 2025 | 18.97 | 19.07 | 18.65 | 18.87 | 18.87 | -1.05% | 5,498,703 |
| Jul 14, 2025 | 18.90 | 19.09 | 18.85 | 19.07 | 19.07 | 0.85% | 5,686,425 |
| Jul 11, 2025 | 18.72 | 19.03 | 18.66 | 18.91 | 18.91 | 0.48% | 5,311,376 |
| Jul 10, 2025 | 18.70 | 18.90 | 18.66 | 18.82 | 18.82 | - | 3,730,200 |
| Jul 9, 2025 | 18.98 | 19.32 | 18.80 | 18.82 | 18.82 | -0.11% | 10,631,361 |
| Jul 8, 2025 | 18.57 | 18.91 | 18.57 | 18.84 | 18.84 | 2.11% | 6,806,626 |
| Jul 7, 2025 | 18.50 | 18.51 | 18.31 | 18.45 | 18.45 | -0.38% | 3,326,200 |
| Jul 4, 2025 | 18.78 | 18.80 | 18.51 | 18.52 | 18.52 | -1.33% | 4,856,500 |
| Jul 3, 2025 | 18.71 | 18.87 | 18.65 | 18.77 | 18.77 | 0.37% | 4,607,398 |
| Jul 2, 2025 | 18.71 | 18.75 | 18.56 | 18.70 | 18.70 | -0.48% | 3,917,200 |
| Jul 1, 2025 | 18.77 | 18.80 | 18.51 | 18.79 | 18.79 | 0.11% | 5,376,100 |
| Jun 30, 2025 | 18.66 | 18.83 | 18.60 | 18.77 | 18.77 | 0.81% | 5,556,500 |