Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China · Delayed Price · Currency is CNY 19.56
-0.03 (-0.15%)
Nov 3, 2025, 2:44 PM CST
SHA:603960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 19.67 | 19.67 | 19.40 | 19.59 | 19.59 | - | 3,780,500 |
| Oct 31, 2025 | 19.28 | 19.60 | 19.26 | 19.59 | 19.59 | 1.24% | 4,312,661 |
| Oct 30, 2025 | 19.46 | 19.55 | 19.29 | 19.35 | 19.35 | -1.07% | 4,874,797 |
| Oct 29, 2025 | 19.56 | 19.59 | 19.21 | 19.56 | 19.56 | -0.86% | 6,694,476 |
| Oct 28, 2025 | 19.68 | 19.88 | 19.52 | 19.73 | 19.73 | 0.20% | 4,725,669 |
| Oct 27, 2025 | 19.60 | 19.79 | 19.55 | 19.69 | 19.69 | 0.46% | 5,526,637 |
| Oct 24, 2025 | 19.30 | 19.76 | 19.30 | 19.60 | 19.60 | 1.50% | 5,557,017 |
| Oct 23, 2025 | 19.45 | 19.45 | 19.04 | 19.31 | 19.31 | -0.57% | 5,745,789 |
| Oct 22, 2025 | 19.59 | 19.68 | 19.40 | 19.42 | 19.42 | -1.57% | 5,525,176 |
| Oct 21, 2025 | 19.64 | 19.81 | 19.31 | 19.73 | 19.73 | 0.77% | 7,940,260 |
| Oct 20, 2025 | 19.80 | 19.98 | 19.31 | 19.58 | 19.58 | -0.31% | 7,766,093 |
| Oct 17, 2025 | 20.73 | 20.76 | 19.61 | 19.64 | 19.64 | -5.35% | 11,211,467 |
| Oct 16, 2025 | 21.20 | 21.22 | 20.56 | 20.75 | 20.75 | -2.49% | 8,738,177 |
| Oct 15, 2025 | 21.35 | 21.40 | 20.69 | 21.28 | 21.28 | 0.52% | 8,724,762 |
| Oct 14, 2025 | 22.20 | 22.35 | 21.02 | 21.17 | 21.17 | -4.38% | 13,730,522 |
| Oct 13, 2025 | 21.54 | 22.40 | 21.51 | 22.14 | 22.14 | -1.82% | 10,434,192 |
| Oct 10, 2025 | 22.36 | 22.71 | 22.06 | 22.55 | 22.55 | 0.71% | 18,322,992 |
| Oct 9, 2025 | 21.49 | 22.58 | 21.22 | 22.39 | 22.39 | 4.24% | 19,675,997 |
| Sep 30, 2025 | 21.67 | 21.85 | 21.43 | 21.48 | 21.48 | -1.74% | 13,446,578 |
| Sep 29, 2025 | 21.26 | 22.20 | 21.05 | 21.86 | 21.86 | 2.48% | 22,022,223 |
| Sep 26, 2025 | 20.69 | 21.77 | 20.33 | 21.33 | 21.33 | 3.34% | 22,114,599 |
| Sep 25, 2025 | 20.99 | 21.13 | 20.58 | 20.64 | 20.64 | -1.95% | 10,025,085 |
| Sep 24, 2025 | 21.10 | 21.15 | 20.80 | 21.05 | 21.05 | -1.08% | 13,481,349 |
| Sep 23, 2025 | 21.05 | 21.29 | 20.63 | 21.28 | 21.28 | 1.14% | 20,504,378 |
| Sep 22, 2025 | 20.01 | 21.66 | 19.98 | 21.04 | 21.04 | 5.15% | 20,492,350 |
| Sep 19, 2025 | 20.60 | 20.60 | 19.97 | 20.01 | 20.01 | -2.49% | 9,652,697 |
| Sep 18, 2025 | 20.71 | 21.15 | 20.30 | 20.52 | 20.52 | -1.91% | 20,365,419 |
| Sep 17, 2025 | 20.28 | 21.19 | 20.20 | 20.92 | 20.90 | 2.85% | 22,078,485 |
| Sep 16, 2025 | 19.90 | 20.36 | 19.88 | 20.34 | 20.32 | 2.21% | 9,536,822 |
| Sep 15, 2025 | 20.27 | 20.29 | 19.89 | 19.90 | 19.88 | -1.29% | 8,129,000 |
| Sep 12, 2025 | 20.39 | 20.53 | 20.11 | 20.16 | 20.14 | -1.27% | 7,329,430 |
| Sep 11, 2025 | 19.97 | 20.45 | 19.83 | 20.42 | 20.40 | 2.10% | 9,034,064 |
| Sep 10, 2025 | 20.05 | 20.48 | 19.96 | 20.00 | 19.98 | -0.25% | 5,939,256 |
| Sep 9, 2025 | 20.32 | 20.32 | 19.99 | 20.05 | 20.03 | -1.57% | 5,727,100 |
| Sep 8, 2025 | 20.03 | 20.44 | 20.01 | 20.37 | 20.35 | 1.49% | 8,410,301 |
| Sep 5, 2025 | 19.40 | 20.07 | 19.22 | 20.07 | 20.05 | 3.99% | 9,590,328 |
| Sep 4, 2025 | 19.80 | 20.01 | 19.02 | 19.30 | 19.28 | -2.53% | 9,180,800 |
| Sep 3, 2025 | 20.55 | 20.75 | 19.76 | 19.80 | 19.78 | -3.04% | 9,083,716 |
| Sep 2, 2025 | 20.60 | 20.60 | 19.96 | 20.42 | 20.40 | -0.44% | 12,764,275 |
| Sep 1, 2025 | 19.75 | 20.93 | 19.71 | 20.51 | 20.49 | 4.06% | 15,951,159 |
| Aug 29, 2025 | 19.65 | 19.98 | 19.48 | 19.71 | 19.69 | -0.76% | 8,018,028 |
| Aug 28, 2025 | 20.02 | 20.21 | 19.14 | 19.86 | 19.84 | -0.75% | 12,960,108 |
| Aug 27, 2025 | 20.52 | 20.78 | 19.95 | 20.01 | 19.99 | -2.82% | 11,822,691 |
| Aug 26, 2025 | 20.56 | 20.78 | 20.30 | 20.59 | 20.57 | 0.05% | 9,586,815 |
| Aug 25, 2025 | 20.56 | 20.74 | 20.39 | 20.58 | 20.56 | 0.93% | 12,322,099 |
| Aug 22, 2025 | 20.38 | 20.39 | 20.16 | 20.39 | 20.37 | 0.44% | 7,518,387 |
| Aug 21, 2025 | 20.65 | 20.66 | 20.20 | 20.30 | 20.28 | -1.22% | 9,291,100 |
| Aug 20, 2025 | 20.30 | 20.87 | 20.21 | 20.55 | 20.53 | 0.88% | 9,916,890 |
| Aug 19, 2025 | 20.19 | 20.52 | 20.04 | 20.37 | 20.35 | 0.64% | 11,673,007 |
| Aug 18, 2025 | 20.41 | 20.48 | 20.10 | 20.24 | 20.22 | 0.25% | 12,875,690 |