Skip to main content
logo
Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China flag China · Delayed Price · Currency is CNY
14.86
+0.61 (4.28%)
Oct 16, 2026, 11:30 AM CST

SHA:603960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202614.7314.9114.3214.8614.864.28%3,045,400
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
Aug 27, 202615.9016.6015.6016.2416.241.56%8,415,212
Aug 26, 202615.9216.2515.8115.9915.990.38%3,754,600
Aug 25, 202615.4916.0315.4115.9315.932.12%2,927,822
Aug 24, 202615.7716.1815.4715.6015.60-2.07%2,569,260
Aug 21, 202615.8616.0015.5815.9315.930.44%2,562,185
Aug 20, 202615.4516.0515.4515.8615.862.79%4,413,146
Aug 19, 202616.1016.2815.3915.4315.43-6.82%7,099,287
Aug 18, 202616.9716.9716.2016.5616.56-1.25%4,342,900
Aug 17, 202616.3016.8016.2116.7716.772.88%4,883,300
Aug 14, 202616.3616.5716.0616.3016.30-0.37%3,789,525
Aug 13, 202616.5216.6016.3116.3616.36-0.61%3,682,800
Aug 12, 202616.3516.5316.2216.4616.461.04%3,548,590
Aug 11, 202616.1316.4315.9916.2916.290.49%3,809,325
Aug 10, 202616.0816.2815.9316.2116.210.50%3,239,200
Aug 7, 202616.2016.2715.8516.1316.13-0.49%5,090,200
Aug 6, 202616.0016.6815.7316.2116.210.75%5,735,094
Aug 5, 202615.9216.4015.8216.0916.091.07%5,572,179
Aug 4, 202616.1816.1915.8515.9215.92-1.61%4,557,751
Aug 3, 202616.1116.2715.7516.1816.180.43%5,856,582
Jul 31, 202615.8016.3315.3416.1116.116.83%9,338,149