Skip to main content
Shijiazhuang Kelin Electric Co., Ltd. (SHA:603050)
China flag China · Delayed Price · Currency is CNY
20.15
+0.90 (4.68%)
Apr 29, 2026, 3:00 PM CST

SHA:603050 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.9020.7018.5820.1520.154.68%10,771,249
Apr 28, 202619.2219.3018.8419.2519.250.21%3,244,514
Apr 27, 202619.2819.4219.0719.2119.21-0.31%2,804,412
Apr 24, 202619.2519.5819.1219.2719.27-0.77%2,661,101
Apr 23, 202619.8020.1019.3019.4219.42-2.07%3,879,871
Apr 22, 202619.7019.9019.3919.8319.830.66%3,466,106
Apr 21, 202619.9019.9519.5819.7019.70-1.01%3,031,756
Apr 20, 202619.9720.2019.6519.9019.900.10%3,600,412
Apr 17, 202619.8319.9919.4519.8819.880.30%3,832,729
Apr 16, 202619.6719.9719.4319.8219.820.76%3,606,663
Apr 15, 202619.9720.0819.5219.6719.67-0.86%4,882,438
Apr 14, 202619.6019.9019.6019.8419.840.97%2,565,145
Apr 13, 202619.5619.7519.2519.6519.65-0.25%3,105,576
Apr 10, 202619.4220.0019.4219.7019.701.44%3,086,548
Apr 9, 202619.5019.5219.1019.4219.42-1.37%3,417,700
Apr 8, 202619.1619.7619.1219.6919.694.57%4,347,254
Apr 7, 202619.2519.3018.6518.8318.83-2.33%3,868,809
Apr 3, 202619.8219.9219.1519.2819.28-2.48%3,348,389
Apr 2, 202620.0720.4219.6319.7719.77-1.89%3,585,186
Apr 1, 202620.2020.6519.9720.1520.151.21%3,431,742
Mar 31, 202620.6920.6919.8219.9119.91-3.68%5,682,734
Mar 30, 202621.3721.4720.2420.6720.67-4.70%6,330,145
Mar 27, 202621.1222.0021.0421.6921.691.17%4,505,294
Mar 26, 202621.9922.0321.2521.4421.44-2.77%4,901,107
Mar 25, 202622.3422.9821.9022.0522.05-0.63%6,586,538
Mar 24, 202621.8522.7021.5622.1922.194.77%7,687,686
Mar 23, 202621.9222.2420.9821.1821.18-5.49%8,903,286
Mar 20, 202623.3223.3222.4022.4122.41-1.97%6,360,660
Mar 19, 202624.0824.0822.7822.8622.86-6.20%8,613,384
Mar 18, 202624.4024.9523.8824.3724.37-0.33%8,866,398
Mar 17, 202623.7025.6623.6624.4524.452.43%17,233,029
Mar 16, 202623.0423.9621.7023.8723.875.90%15,141,160
Mar 13, 202622.2623.4620.4222.5422.54-0.49%24,061,398
Mar 12, 202623.6123.6122.5022.6522.65-3.45%6,967,186
Mar 11, 202623.5824.0723.3523.4623.46-1.47%7,262,655
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