Skip to main content
Shijiazhuang Kelin Electric Co., Ltd. (SHA:603050)
China flag China · Delayed Price · Currency is CNY
23.81
+0.49 (2.10%)
At close: Mar 10, 2026

SHA:603050 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.3224.1122.9823.8123.812.10%7,816,123
Mar 9, 202623.6723.8722.6023.3223.32-1.48%9,428,243
Mar 6, 202622.2323.9222.1123.6723.676.77%11,365,110
Mar 5, 202621.7122.5021.7122.1722.173.74%8,024,118
Mar 4, 202620.7721.9720.6721.3721.372.20%6,831,447
Mar 3, 202621.6821.7820.8120.9120.91-3.28%5,774,965
Mar 2, 202621.5821.9921.3721.6221.62-0.87%4,917,951
Feb 27, 202622.2022.2921.7521.8121.81-2.68%5,067,887
Feb 26, 202621.6622.7121.6222.4122.413.51%6,882,433
Feb 25, 202621.8521.9421.5521.6521.65-0.46%4,605,766
Feb 24, 202621.4022.0021.1621.7521.752.55%5,863,842
Feb 13, 202621.2021.4020.7121.2121.21-0.19%3,947,922
Feb 12, 202620.3021.5020.1521.2521.251.43%7,537,574
Feb 11, 202620.6121.2320.4420.9520.951.65%4,036,773
Feb 10, 202620.5020.8120.3320.6120.610.15%2,962,723
Feb 9, 202620.6520.7420.4020.5820.580.68%2,768,717
Feb 6, 202620.3020.7520.2320.4420.44-0.24%2,533,611
Feb 5, 202621.1021.1320.3320.4920.49-3.39%4,557,444
Feb 4, 202621.2221.4420.6721.2121.21-0.09%5,155,293
Feb 3, 202620.9121.3520.6821.2321.231.48%7,099,056
Feb 2, 202621.1521.6020.9020.9220.92-0.85%7,759,987
Jan 30, 202620.7121.1919.8921.1021.101.88%8,339,181
Jan 29, 202621.2321.4920.5620.7120.71-2.72%5,248,439
Jan 28, 202621.4421.7821.1621.2921.29-0.70%6,192,599
Jan 27, 202621.7421.8820.7521.4421.44-1.38%9,123,979
Jan 26, 202620.4122.1720.1921.7421.747.89%14,935,800
Jan 23, 202619.7720.3719.5020.1520.151.97%6,928,460
Jan 22, 202619.8820.0019.5919.7619.76-0.55%5,123,070
Jan 21, 202619.5219.9119.1519.8719.870.81%7,925,075
Jan 20, 202619.5519.8719.2219.7119.711.13%9,142,867
Jan 19, 202618.7619.6718.7519.4919.493.84%13,177,970
Jan 16, 202619.1519.5018.6018.7718.770.86%7,756,774
Jan 15, 202617.9819.1017.9518.6118.612.59%8,818,453
Jan 14, 202618.3318.4317.9018.1418.14-0.87%6,561,366
Jan 13, 202618.3018.6618.1318.3018.30-0.05%6,674,571
Jan 12, 202618.5718.5918.1618.3118.31-0.92%4,871,871
Jan 9, 202618.4918.6518.3618.4818.48-0.11%3,622,566
Jan 8, 202618.7118.7118.4118.5018.50-1.28%4,193,673
Jan 7, 202618.6818.9418.6018.7418.74-0.11%3,643,331
Jan 6, 202618.9519.1318.5618.7618.76-5,206,138
Jan 5, 202618.0119.1518.0118.7618.764.11%9,423,668
Dec 31, 202517.5218.3917.5218.0218.023.15%7,936,651
Dec 30, 202517.6317.8217.3517.4717.47-0.51%2,887,888
Dec 29, 202517.7717.7717.3917.5617.56-0.73%2,476,257
Dec 26, 202517.9117.9217.5617.6917.69-1.23%2,504,246
Dec 25, 202517.7717.9217.6817.9117.910.67%2,552,640
Dec 24, 202517.2018.1217.1617.7917.793.49%5,180,383
Dec 23, 202517.3017.3017.1117.1917.190.23%2,029,094
Dec 22, 202517.3317.6217.1117.1517.15-0.87%3,589,805
Dec 19, 202517.3017.5717.2517.3017.30-2,376,388
Dec 18, 202517.7017.7017.2817.3017.30-2.48%3,928,236
Dec 17, 202517.6517.8217.4517.7417.740.06%2,706,468
Dec 16, 202517.9618.0417.6517.7317.73-1.39%3,160,769
Dec 15, 202517.9018.3117.8017.9817.98-0.44%3,841,337
Dec 12, 202518.0518.2517.8718.0618.061.35%6,839,566
Dec 11, 202517.9318.1817.8117.8217.82-0.50%3,566,589
Dec 10, 202518.0018.1817.8017.9117.91-0.72%4,023,610
Dec 9, 202517.1518.2717.0718.0418.045.25%8,392,074
Dec 8, 202517.1817.2116.6117.1417.14-1.27%5,189,914
Dec 5, 202517.1417.4617.1017.3617.361.28%2,948,309
Dec 4, 202517.0317.3417.0017.1417.140.35%3,409,997
Dec 3, 202517.0917.1816.9417.0817.08-2,070,135
Dec 2, 202517.2617.2817.0017.0817.08-1.04%2,037,710
Dec 1, 202517.1917.3617.0117.2617.260.64%2,315,162
Nov 28, 202516.8317.2216.8317.1517.151.12%2,883,038
Nov 27, 202516.9817.1316.9016.9616.96-0.06%2,116,647
Nov 26, 202517.0017.1416.8616.9716.97-0.41%2,590,547
Nov 25, 202516.9617.2316.8917.0417.041.43%3,169,113
Nov 24, 202516.7117.3316.6116.8016.800.54%3,902,944
Nov 21, 202517.3517.4216.5016.7116.71-4.46%7,382,880
Nov 20, 202517.6817.8217.4317.4917.49-0.79%2,536,455
Nov 19, 202517.8318.1017.5017.6317.63-1.56%3,404,383
Nov 18, 202518.3418.3717.7117.9117.91-2.29%5,363,884
Nov 17, 202518.5118.5617.9618.3318.33-0.97%4,144,254
Nov 14, 202518.8318.8618.4418.5118.51-2.01%3,399,785
Nov 13, 202518.9919.0418.7218.8918.89-0.74%4,396,012
Nov 12, 202519.3919.5818.7819.0319.03-2.91%5,901,880
Nov 11, 202519.8120.1019.3219.6019.60-1.06%4,979,649
Nov 10, 202519.9520.1219.2019.8119.81-0.10%6,247,872
Nov 7, 202519.6920.2519.6019.8319.830.56%6,370,294
Nov 6, 202519.6420.1319.4419.7219.720.46%7,616,144
Nov 5, 202518.8619.8818.6819.6319.632.35%9,412,323
Nov 4, 202519.1919.5719.0019.1819.18-0.05%6,134,206
Nov 3, 202519.3619.5018.8919.1919.19-0.72%5,481,328
Oct 31, 202519.1019.6919.1019.3319.33-0.21%5,026,736
Oct 30, 202519.5719.7619.1219.3719.37-1.48%6,736,753
Oct 29, 202519.5820.1519.4419.6619.660.25%8,812,827
Oct 28, 202519.7520.0619.4419.6119.61-0.51%6,099,037
Oct 27, 202519.8020.2819.3119.7119.711.81%10,071,400
Oct 24, 202519.5919.5918.9319.3619.36-1.12%11,487,960
Oct 23, 202518.9120.0818.9119.5819.583.54%15,402,740
Oct 22, 202519.1519.3018.6918.9118.91-0.99%4,963,604
Oct 21, 202518.0119.5318.0019.1019.105.35%12,410,590
Oct 20, 202518.0018.6317.9318.1318.132.03%5,135,582
Oct 17, 202518.5018.5517.6517.7717.77-3.84%8,423,203
Oct 16, 202518.9519.1518.4318.4818.48-1.70%5,411,364
Oct 15, 202518.4018.8518.3018.8018.801.95%6,113,721
Oct 14, 202519.0419.2818.3818.4418.44-2.74%9,595,323
Oct 13, 202519.1419.1418.1818.9618.96-3.46%14,099,340
Oct 10, 202518.3019.8518.2819.6419.646.86%16,316,930