Skip to main content
Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China flag China · Delayed Price · Currency is CNY
14.32
-0.19 (-1.31%)
Nov 13, 2026, 3:00 PM CST

SHA:603960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202614.7414.7914.1614.3214.32-1.31%3,750,811
Nov 12, 202614.9215.1514.4814.5114.51-3.20%4,889,900
Nov 11, 202614.6015.0214.5514.9914.992.46%5,086,179
Nov 10, 202614.5214.7614.3814.6314.632.38%5,783,490
Nov 9, 202614.1014.8314.0214.2914.292.36%5,716,500
Nov 6, 202613.9714.2413.8013.9613.96-2.79%4,825,800
Nov 5, 202614.0814.5814.0014.3614.361.92%6,310,300
Nov 4, 202613.9314.1113.4414.0914.091.37%6,698,300
Nov 3, 202614.0214.3613.7513.9013.90-1.56%4,702,400
Nov 2, 202613.5914.2013.1014.1214.123.22%6,650,936
Oct 30, 202614.3814.5413.6513.6813.68-4.93%7,359,200
Oct 29, 202615.1515.2014.3814.3914.39-4.19%4,607,400
Oct 28, 202614.7015.2714.7015.0215.022.67%5,378,500
Oct 27, 202615.1215.4614.6214.6314.63-2.73%4,789,200
Oct 26, 202615.0015.2414.8015.0415.04-1.57%5,873,530
Oct 23, 202614.2815.3613.6015.2815.284.66%8,763,830
Oct 22, 202614.8815.3014.5614.6014.60-1.88%4,838,669
Oct 21, 202615.0015.2414.8214.8814.88-0.93%3,564,084
Oct 20, 202614.4015.3014.3315.0215.022.88%5,201,470
Oct 19, 202614.5314.7713.8914.6014.600.41%4,562,911
Oct 16, 202614.7315.0014.3214.5414.542.04%5,473,185
Oct 15, 202614.5214.6814.1814.2514.25-4.23%4,542,900
Oct 14, 202615.7415.8514.8514.8814.88-3.56%4,178,700
Oct 13, 202615.2515.5514.7115.4315.43-1.66%5,515,684
Oct 12, 202616.1516.3015.6015.6915.69-1.88%4,611,500
Oct 9, 202616.0216.2615.1215.9915.99-1.24%6,113,707
Oct 8, 202617.0017.0116.0416.1916.19-3.69%5,501,403
Sep 30, 202617.3717.5016.7216.8116.81-2.49%7,340,993
Sep 29, 202617.0717.7117.0017.2417.24-6,348,000
Sep 28, 202617.9817.9817.1417.2417.24-3.58%7,120,273
Sep 24, 202618.1418.4217.6017.8817.88-1.92%8,710,400
Sep 23, 202619.2919.8818.0718.2318.23-6.42%15,871,591
Sep 22, 202618.4919.8818.2019.4819.486.10%20,178,119
Sep 21, 202617.0418.8317.0318.3618.367.24%22,166,826
Sep 18, 202617.0117.1816.6617.1217.120.71%14,865,273
Sep 17, 202615.3017.0015.2517.0017.0010.03%17,926,411
Sep 16, 202615.8215.8814.2615.4515.45-1.65%10,608,088
Sep 15, 202615.8015.8515.2915.7115.710.38%3,769,800
Sep 14, 202615.3015.7514.9215.6515.653.23%4,746,989
Sep 11, 202615.2615.4014.8915.1615.16-2.00%3,624,801
Sep 10, 202615.7115.8015.3715.4715.47-2.52%3,551,983
Sep 9, 202615.9816.1115.7215.8715.87-1.12%3,614,975
Sep 8, 202616.2616.3015.9516.0516.05-1.29%4,327,900
Sep 7, 202616.2616.4916.0216.2616.26-0.49%5,202,842
Sep 4, 202617.0917.2316.3116.3416.34-2.80%10,165,804
Sep 3, 202615.9517.6715.9516.8116.814.54%13,393,362
Sep 2, 202616.3616.3916.0016.0816.08-1.77%3,316,808
Sep 1, 202616.1616.6016.1216.3716.370.99%5,411,400
Aug 31, 202615.6616.2315.6516.2116.211.95%4,475,300
Aug 28, 202616.0916.3615.8915.9015.90-2.09%6,392,363