Kingclean Electric Co.,Ltd (SHA:603355)
China
· Delayed Price · Currency is CNY 31.97
-1.56 (-4.65%)
At close: Mar 9, 2026
SHA:603355 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.53 | 33.55 | 31.63 | 31.97 | 31.97 | -4.65% | 4,498,460 |
| Mar 6, 2026 | 32.57 | 33.60 | 32.52 | 33.53 | 33.53 | 2.04% | 3,590,220 |
| Mar 5, 2026 | 32.31 | 33.50 | 32.13 | 32.86 | 32.86 | 2.62% | 4,662,500 |
| Mar 4, 2026 | 31.56 | 32.20 | 31.31 | 32.02 | 32.02 | 0.69% | 2,192,302 |
| Mar 3, 2026 | 32.86 | 33.04 | 31.65 | 31.80 | 31.80 | -3.69% | 3,091,783 |
| Mar 2, 2026 | 31.04 | 33.33 | 30.81 | 33.02 | 33.02 | 6.24% | 6,447,051 |
| Feb 27, 2026 | 30.61 | 31.15 | 30.56 | 31.08 | 31.08 | 1.30% | 1,690,022 |
| Feb 26, 2026 | 31.08 | 31.39 | 30.51 | 30.68 | 30.68 | -2.14% | 2,505,764 |
| Feb 25, 2026 | 31.50 | 31.78 | 31.21 | 31.35 | 31.35 | -0.19% | 2,529,400 |
| Feb 24, 2026 | 31.28 | 31.70 | 30.91 | 31.41 | 31.41 | 1.52% | 2,720,540 |
| Feb 13, 2026 | 31.15 | 31.28 | 30.50 | 30.94 | 30.94 | 0.19% | 1,793,992 |
| Feb 12, 2026 | 31.17 | 31.24 | 30.80 | 30.88 | 30.88 | -1.15% | 2,041,180 |
| Feb 11, 2026 | 31.59 | 31.74 | 31.15 | 31.24 | 31.24 | -0.98% | 1,762,301 |
| Feb 10, 2026 | 32.40 | 32.40 | 31.51 | 31.55 | 31.55 | -2.59% | 2,749,200 |
| Feb 9, 2026 | 33.13 | 33.29 | 32.20 | 32.39 | 32.39 | -0.64% | 3,044,360 |
| Feb 6, 2026 | 33.38 | 34.15 | 32.51 | 32.60 | 32.60 | -3.49% | 3,400,246 |
| Feb 5, 2026 | 34.05 | 34.12 | 33.40 | 33.78 | 33.78 | -0.94% | 2,343,040 |
| Feb 4, 2026 | 33.00 | 34.30 | 32.88 | 34.10 | 34.10 | 3.30% | 4,583,346 |
| Feb 3, 2026 | 32.77 | 33.05 | 32.40 | 33.01 | 33.01 | 1.35% | 2,539,053 |
| Feb 2, 2026 | 32.41 | 33.02 | 32.25 | 32.57 | 32.57 | 0.71% | 3,849,347 |
| Jan 30, 2026 | 32.48 | 32.70 | 31.36 | 32.34 | 32.34 | -0.65% | 4,442,136 |
| Jan 29, 2026 | 34.20 | 34.50 | 32.21 | 32.55 | 32.55 | -4.71% | 6,434,251 |
| Jan 28, 2026 | 36.28 | 36.28 | 34.10 | 34.16 | 34.16 | -5.30% | 5,146,425 |
| Jan 27, 2026 | 36.13 | 36.51 | 35.26 | 36.07 | 36.07 | -0.91% | 2,799,254 |
| Jan 26, 2026 | 37.02 | 37.48 | 35.84 | 36.40 | 36.40 | -1.17% | 4,901,300 |
| Jan 23, 2026 | 37.60 | 38.92 | 36.60 | 36.83 | 36.83 | -1.68% | 6,369,580 |
| Jan 22, 2026 | 36.50 | 38.85 | 36.50 | 37.46 | 37.46 | 2.35% | 5,962,020 |
| Jan 21, 2026 | 34.98 | 36.84 | 34.73 | 36.60 | 36.60 | 4.30% | 5,273,237 |
| Jan 20, 2026 | 36.18 | 36.57 | 34.51 | 35.09 | 35.09 | -2.91% | 5,281,738 |
| Jan 19, 2026 | 36.03 | 38.58 | 36.03 | 36.14 | 36.14 | -2.72% | 8,912,393 |
| Jan 16, 2026 | 35.60 | 37.20 | 35.44 | 37.15 | 37.15 | 4.83% | 7,492,974 |
| Jan 15, 2026 | 34.92 | 35.78 | 34.82 | 35.44 | 35.44 | 1.06% | 5,217,520 |
| Jan 14, 2026 | 35.01 | 36.80 | 34.34 | 35.07 | 35.07 | 1.48% | 9,939,745 |
| Jan 13, 2026 | 31.80 | 34.56 | 31.54 | 34.56 | 34.56 | 9.99% | 4,772,551 |
| Jan 12, 2026 | 31.00 | 31.64 | 30.60 | 31.42 | 31.42 | 2.45% | 4,110,569 |
| Jan 9, 2026 | 31.66 | 32.02 | 30.61 | 30.67 | 30.67 | -3.13% | 4,563,500 |
| Jan 8, 2026 | 32.67 | 32.80 | 31.47 | 31.66 | 31.66 | -3.74% | 3,887,969 |
| Jan 7, 2026 | 32.31 | 33.03 | 31.95 | 32.89 | 32.89 | 1.76% | 3,405,180 |
| Jan 6, 2026 | 32.32 | 32.40 | 31.64 | 32.32 | 32.32 | - | 3,000,120 |
| Jan 5, 2026 | 31.82 | 32.65 | 31.43 | 32.32 | 32.32 | 1.86% | 3,681,300 |
| Dec 31, 2025 | 31.92 | 32.50 | 31.27 | 31.73 | 31.73 | -0.19% | 3,223,500 |
| Dec 30, 2025 | 30.95 | 32.31 | 30.94 | 31.79 | 31.79 | 2.78% | 5,159,270 |
| Dec 29, 2025 | 31.30 | 31.90 | 30.02 | 30.93 | 30.93 | -1.18% | 7,376,908 |
| Dec 26, 2025 | 30.48 | 32.20 | 30.48 | 31.30 | 31.30 | 2.02% | 4,747,180 |
| Dec 25, 2025 | 29.42 | 30.96 | 29.10 | 30.68 | 30.68 | 4.11% | 4,830,775 |
| Dec 24, 2025 | 29.25 | 29.81 | 29.00 | 29.47 | 29.47 | 0.55% | 3,882,561 |
| Dec 23, 2025 | 31.01 | 32.46 | 28.88 | 29.31 | 29.31 | -5.18% | 10,217,040 |
| Dec 22, 2025 | 29.55 | 31.40 | 29.55 | 30.91 | 30.91 | 4.74% | 6,242,724 |
| Dec 19, 2025 | 30.22 | 30.41 | 29.34 | 29.51 | 29.51 | -3.02% | 4,766,340 |
| Dec 18, 2025 | 30.93 | 30.98 | 29.39 | 30.43 | 30.43 | -1.71% | 8,096,514 |
| Dec 17, 2025 | 32.80 | 33.09 | 30.83 | 30.96 | 30.96 | -6.01% | 7,113,250 |
| Dec 16, 2025 | 33.21 | 33.25 | 32.70 | 32.94 | 32.94 | -1.26% | 3,398,243 |
| Dec 15, 2025 | 33.10 | 33.58 | 32.70 | 33.36 | 33.36 | 0.72% | 3,789,784 |
| Dec 12, 2025 | 33.99 | 34.87 | 32.80 | 33.12 | 33.12 | -2.07% | 6,917,460 |
| Dec 11, 2025 | 35.79 | 35.79 | 33.70 | 33.82 | 33.82 | -5.53% | 5,677,693 |
| Dec 10, 2025 | 34.11 | 35.87 | 33.41 | 35.80 | 35.80 | 4.37% | 6,897,633 |
| Dec 9, 2025 | 33.18 | 34.60 | 33.10 | 34.30 | 34.30 | 2.24% | 4,302,396 |
| Dec 8, 2025 | 33.83 | 33.95 | 32.64 | 33.55 | 33.55 | -0.94% | 3,676,711 |
| Dec 5, 2025 | 33.88 | 33.97 | 33.01 | 33.87 | 33.87 | -0.32% | 4,464,450 |
| Dec 4, 2025 | 34.52 | 35.00 | 33.40 | 33.98 | 33.98 | -0.64% | 5,028,538 |
| Dec 3, 2025 | 33.00 | 35.00 | 32.97 | 34.20 | 34.20 | 2.03% | 8,353,677 |
| Dec 2, 2025 | 31.20 | 33.86 | 30.75 | 33.52 | 33.52 | 6.75% | 9,584,360 |
| Dec 1, 2025 | 31.20 | 31.40 | 30.46 | 31.40 | 31.40 | 0.42% | 4,028,100 |
| Nov 28, 2025 | 30.32 | 31.34 | 30.15 | 31.27 | 31.27 | 1.92% | 6,765,072 |
| Nov 27, 2025 | 28.45 | 30.77 | 28.45 | 30.68 | 30.68 | 7.76% | 10,218,270 |
| Nov 26, 2025 | 28.97 | 28.98 | 28.45 | 28.47 | 28.47 | -1.73% | 2,200,400 |
| Nov 25, 2025 | 28.88 | 29.41 | 28.52 | 28.97 | 28.97 | 1.15% | 3,844,680 |
| Nov 24, 2025 | 29.00 | 29.20 | 28.12 | 28.64 | 28.64 | -0.21% | 3,488,060 |
| Nov 21, 2025 | 29.45 | 29.48 | 27.86 | 28.70 | 28.70 | -2.01% | 6,619,480 |
| Nov 20, 2025 | 29.01 | 29.50 | 28.36 | 29.29 | 29.29 | 0.90% | 4,847,349 |
| Nov 19, 2025 | 28.75 | 29.68 | 28.62 | 29.03 | 29.03 | 0.80% | 5,268,620 |
| Nov 18, 2025 | 28.88 | 29.33 | 28.65 | 28.80 | 28.80 | -1.00% | 3,571,310 |
| Nov 17, 2025 | 28.54 | 29.20 | 27.82 | 29.09 | 29.09 | 2.68% | 5,696,180 |
| Nov 14, 2025 | 28.33 | 29.46 | 28.24 | 28.33 | 28.33 | -0.67% | 5,875,767 |
| Nov 13, 2025 | 28.23 | 28.78 | 28.00 | 28.52 | 28.52 | 1.53% | 4,690,989 |
| Nov 12, 2025 | 27.98 | 28.60 | 27.98 | 28.09 | 28.09 | -2.23% | 4,924,119 |
| Nov 11, 2025 | 27.13 | 28.98 | 27.11 | 28.73 | 28.73 | 6.84% | 14,620,670 |
| Nov 10, 2025 | 25.58 | 27.00 | 25.30 | 26.89 | 26.89 | 6.45% | 9,064,200 |
| Nov 7, 2025 | 25.80 | 25.82 | 25.20 | 25.26 | 25.26 | -2.66% | 3,077,716 |
| Nov 6, 2025 | 25.30 | 25.98 | 25.20 | 25.95 | 25.95 | 2.57% | 3,960,880 |
| Nov 5, 2025 | 25.58 | 25.78 | 25.24 | 25.30 | 25.30 | -2.20% | 2,977,299 |
| Nov 4, 2025 | 25.66 | 26.07 | 25.52 | 25.87 | 25.87 | 0.35% | 3,120,666 |
| Nov 3, 2025 | 25.58 | 26.25 | 25.47 | 25.78 | 25.78 | 0.70% | 4,950,532 |
| Oct 31, 2025 | 26.25 | 26.70 | 25.45 | 25.60 | 25.60 | -1.99% | 7,117,145 |
| Oct 30, 2025 | 27.10 | 27.31 | 26.03 | 26.12 | 26.12 | -3.94% | 7,816,690 |
| Oct 29, 2025 | 26.68 | 27.38 | 26.00 | 27.19 | 27.19 | 0.85% | 9,359,620 |
| Oct 28, 2025 | 26.50 | 27.55 | 26.50 | 26.96 | 26.96 | 0.60% | 11,933,940 |
| Oct 27, 2025 | 25.05 | 26.90 | 25.00 | 26.80 | 26.80 | 6.69% | 15,028,850 |
| Oct 24, 2025 | 24.50 | 25.85 | 24.36 | 25.12 | 25.12 | 1.82% | 13,296,060 |
| Oct 23, 2025 | 24.78 | 24.87 | 23.64 | 24.67 | 24.67 | 1.86% | 13,004,810 |
| Oct 22, 2025 | 22.02 | 24.22 | 21.94 | 24.22 | 24.22 | 9.99% | 11,756,740 |
| Oct 21, 2025 | 21.88 | 22.08 | 21.84 | 22.02 | 22.02 | 0.64% | 1,406,100 |
| Oct 20, 2025 | 21.86 | 22.05 | 21.78 | 21.88 | 21.88 | 0.46% | 1,361,101 |
| Oct 17, 2025 | 21.98 | 22.33 | 21.78 | 21.78 | 21.78 | -1.04% | 2,953,695 |
| Oct 16, 2025 | 22.25 | 22.25 | 21.96 | 22.01 | 22.01 | -1.03% | 2,490,702 |
| Oct 15, 2025 | 22.04 | 22.28 | 22.01 | 22.24 | 22.24 | 0.77% | 1,484,225 |
| Oct 14, 2025 | 22.19 | 22.29 | 22.01 | 22.07 | 22.07 | -0.50% | 1,875,702 |
| Oct 13, 2025 | 22.39 | 22.39 | 21.91 | 22.18 | 22.18 | -2.59% | 2,823,990 |
| Oct 10, 2025 | 22.58 | 22.85 | 22.50 | 22.77 | 22.77 | 0.75% | 2,444,334 |
| Oct 9, 2025 | 22.56 | 22.66 | 22.19 | 22.60 | 22.60 | -0.04% | 2,702,316 |