Skip to main content
logo
Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China flag China · Delayed Price · Currency is CNY
16.34
-0.47 (-2.80%)
Sep 4, 2026, 3:00 PM CST

SHA:603960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 202615.2015.4214.9615.0815.08-2.01%5,564,700
Jul 29, 202614.7015.5814.7015.3915.393.99%7,557,822
Jul 28, 202614.3115.0614.2614.8014.802.78%6,281,900
Jul 27, 202613.9514.4213.9014.4014.403.30%4,919,500
Jul 24, 202613.9014.1513.7513.9413.94-0.71%3,491,900
Jul 23, 202613.7914.1313.5314.0414.043.31%4,543,843
Jul 22, 202613.8013.9313.4713.5913.59-2.16%4,590,100
Jul 21, 202613.5513.9012.7713.8913.892.43%7,069,500
Jul 20, 202614.5014.6413.3613.5613.56-4.84%6,809,000
Jul 17, 202614.8515.1514.0814.2514.25-5.63%5,799,001
Jul 16, 202614.5615.5214.5615.1015.10-0.98%4,694,500
Jul 15, 202615.1215.6414.8715.2515.250.46%5,097,140
Jul 14, 202615.1015.1814.5115.1815.180.80%5,197,996
Jul 13, 202616.1416.1415.0215.0615.06-6.75%6,428,000
Jul 10, 202615.8816.5815.7716.1516.151.64%6,517,921
Jul 9, 202615.8916.0415.2215.8915.890.57%6,042,080
Jul 8, 202616.3616.3715.7415.8015.80-3.36%5,770,500
Jul 7, 202617.3517.5816.2916.3516.35-5.76%7,113,703
Jul 6, 202618.2018.5017.3217.3517.35-5.60%9,700,784
Jul 3, 202617.5118.7217.4918.3818.384.97%12,213,604
Jul 2, 202617.6018.4217.3017.5117.51-0.17%8,945,339
Jul 1, 202617.4017.6817.1917.5417.540.75%7,005,097
Jun 30, 202617.1617.5016.8517.4117.411.81%7,127,037
Jun 29, 202617.5517.5516.7517.1017.10-2.29%8,301,325