Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China · Delayed Price · Currency is CNY 21.86
+0.53 (2.48%)
Sep 29, 2025, 3:00 PM CST
SHA:603960 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 19.44 | 20.45 | 19.44 | 20.19 | 20.17 | 3.86% | 16,031,499 |
| Aug 14, 2025 | 19.83 | 19.92 | 19.40 | 19.44 | 19.42 | -1.97% | 8,904,800 |
| Aug 13, 2025 | 19.70 | 19.95 | 19.68 | 19.83 | 19.81 | 0.41% | 6,763,300 |
| Aug 12, 2025 | 19.81 | 19.81 | 19.55 | 19.75 | 19.73 | -0.30% | 5,625,361 |
| Aug 11, 2025 | 19.68 | 19.88 | 19.62 | 19.81 | 19.79 | 0.35% | 6,247,612 |
| Aug 8, 2025 | 19.90 | 19.96 | 19.60 | 19.74 | 19.72 | -0.15% | 5,384,400 |
| Aug 7, 2025 | 19.95 | 19.99 | 19.70 | 19.77 | 19.75 | -0.90% | 7,911,800 |
| Aug 6, 2025 | 19.63 | 20.00 | 19.52 | 19.95 | 19.93 | 1.94% | 12,253,910 |
| Aug 5, 2025 | 19.49 | 19.64 | 19.30 | 19.57 | 19.55 | 0.67% | 7,480,884 |
| Aug 4, 2025 | 19.13 | 19.44 | 19.04 | 19.44 | 19.42 | 1.83% | 6,242,010 |
| Aug 1, 2025 | 18.91 | 19.20 | 18.88 | 19.09 | 19.07 | 0.53% | 4,140,600 |
| Jul 31, 2025 | 19.29 | 19.44 | 18.95 | 18.99 | 18.97 | -1.35% | 6,084,100 |
| Jul 30, 2025 | 19.44 | 19.44 | 19.15 | 19.25 | 19.23 | -1.03% | 4,839,070 |
| Jul 29, 2025 | 19.42 | 19.46 | 19.15 | 19.45 | 19.43 | 0.10% | 5,739,944 |
| Jul 28, 2025 | 19.40 | 19.60 | 19.36 | 19.43 | 19.41 | 0.36% | 5,331,022 |
| Jul 25, 2025 | 19.27 | 19.47 | 19.20 | 19.36 | 19.34 | 0.52% | 5,649,200 |
| Jul 24, 2025 | 19.02 | 19.29 | 19.02 | 19.26 | 19.24 | 1.21% | 5,275,543 |
| Jul 23, 2025 | 19.20 | 19.31 | 19.00 | 19.03 | 19.01 | -0.99% | 5,532,900 |
| Jul 22, 2025 | 19.53 | 19.53 | 19.20 | 19.22 | 19.20 | -1.39% | 6,807,968 |