Skip to main content
logo
Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China flag China · Delayed Price · Currency is CNY
22.56
+0.04 (0.18%)
Apr 10, 2026, 3:00 PM CST

SHA:603960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202622.7323.0022.4422.5622.560.18%9,515,994
Apr 9, 202621.9222.8421.6822.5222.520.45%11,835,050
Apr 8, 202621.8022.4521.4722.4222.424.28%15,901,150
Apr 7, 202620.5921.7720.5221.5021.503.66%12,837,090
Apr 3, 202620.3020.9620.2420.7420.741.62%8,485,900
Apr 2, 202620.6220.8020.2320.4120.41-1.45%5,070,747
Apr 1, 202620.8520.8520.4720.7120.711.52%5,878,836
Mar 31, 202621.0221.0620.4020.4020.40-2.76%7,675,334
Mar 30, 202620.0321.2820.0120.9820.982.44%12,367,820
Mar 27, 202619.1221.1419.1020.4820.484.60%16,563,344
Mar 26, 202619.8520.0519.4419.5819.58-2.15%6,645,066
Mar 25, 202619.9020.1319.7020.0120.011.94%9,186,153
Mar 24, 202619.1719.6318.7419.6319.635.20%11,356,440
Mar 23, 202619.4319.9218.5018.6618.66-5.90%12,964,460
Mar 20, 202620.9020.9619.8119.8319.83-4.34%8,748,048
Mar 19, 202621.3921.4420.6320.7320.73-4.65%9,607,593
Mar 18, 202621.4421.8321.2821.7421.741.21%7,154,733
Mar 17, 202622.4122.4121.4521.4821.48-3.20%9,736,795
Mar 16, 202622.7022.7921.7322.1922.19-1.68%12,171,400
Mar 13, 202622.8023.2922.3322.5722.57-1.95%13,373,610
Mar 12, 202625.1025.3323.0223.0223.02-10.01%27,586,050
Mar 11, 202625.9826.5025.3325.5825.58-2.48%16,851,980
Mar 10, 202626.1026.6525.7426.2326.230.11%13,347,800
Mar 9, 202626.7526.7525.3126.2026.20-4.73%20,615,660
Mar 6, 202626.0727.5025.0527.5027.502.88%28,135,030
Mar 5, 202625.8126.9825.7026.7326.735.03%22,993,910
Mar 4, 202625.1026.3925.0525.4525.45-2.68%14,537,740
Mar 3, 202625.2327.0025.1126.1526.153.61%23,876,390
Mar 2, 202625.1825.9524.9025.2425.24-3.03%14,152,846
Feb 27, 202625.8126.4325.1026.0326.03-0.80%18,571,580
Feb 26, 202625.6626.8925.3526.2426.242.38%25,309,790
Feb 25, 202626.5226.5925.1225.6325.63-4.19%24,772,510
Feb 24, 202627.7829.1026.5126.7526.75-3.53%40,855,290
Feb 13, 202624.8527.7324.7727.7327.7310.00%28,986,730
Feb 12, 202624.6525.3924.4525.2125.212.81%20,256,860
Feb 11, 202624.4724.9924.0924.5224.52-0.12%25,856,280
Feb 10, 202622.2824.5522.2624.5524.559.99%27,419,800
Feb 9, 202621.9522.4221.9422.3222.321.82%6,445,284
Feb 6, 202622.0022.2721.7521.9221.92-1.13%6,537,120
Feb 5, 202622.0022.4221.8022.1722.170.91%9,354,292
Feb 4, 202621.9022.3021.7521.9721.970.46%7,584,604
Feb 3, 202621.6122.0721.3621.8721.871.63%9,446,236
Feb 2, 202621.4321.9521.2721.5221.520.70%10,481,980
Jan 30, 202620.4421.6620.3521.3721.373.24%11,604,924
Jan 29, 202621.2121.4320.5020.7020.70-2.63%9,582,800
Jan 28, 202621.6321.8621.1221.2621.26-2.52%11,600,888
Jan 27, 202620.9921.9020.9321.8121.813.91%16,205,560
Jan 26, 202621.1821.8020.7120.9920.99-0.76%11,039,640
Jan 23, 202620.8021.3720.7521.1521.150.52%11,613,330
Jan 22, 202620.8021.4520.8021.0421.040.77%7,415,305