Skip to main content
Keeson Technology Corporation Limited (SHA:603610)
China flag China · Delayed Price · Currency is CNY
18.70
-0.27 (-1.42%)
At close: Mar 9, 2026

SHA:603610 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.7018.9218.5218.7018.70-1.42%6,644,724
Mar 6, 202618.8819.3018.7518.9718.970.64%3,473,412
Mar 5, 202618.6819.1818.6818.8518.851.29%4,311,970
Mar 4, 202618.7018.7918.3618.6118.61-0.80%4,571,629
Mar 3, 202619.2919.6418.7018.7618.76-2.70%7,349,530
Mar 2, 202618.8019.3518.5219.2819.280.42%7,950,752
Feb 27, 202619.0519.3518.9119.2019.200.95%5,028,293
Feb 26, 202618.8119.1118.6519.0219.021.49%5,427,160
Feb 25, 202618.5118.7918.4818.7418.741.41%5,081,321
Feb 24, 202618.1918.6618.1118.4818.482.72%5,553,263
Feb 13, 202618.0018.2517.9717.9917.99-0.61%2,328,449
Feb 12, 202618.1618.2117.9118.1018.10-0.33%2,587,338
Feb 11, 202618.1918.2817.9718.1618.16-0.27%4,116,431
Feb 10, 202618.3618.3618.1418.2118.21-0.92%3,063,633
Feb 9, 202618.3618.4918.2018.3818.380.22%3,945,068
Feb 6, 202617.8318.9917.7318.3418.342.23%10,621,360
Feb 5, 202617.9318.1217.8117.9417.940.11%3,112,275
Feb 4, 202617.6618.0617.5617.9217.921.47%4,543,368
Feb 3, 202617.5917.7817.4317.6617.660.46%3,061,867
Feb 2, 202617.4518.1617.4517.5817.581.09%6,400,671
Jan 30, 202617.0817.4517.0317.3917.391.76%4,819,791
Jan 29, 202617.3317.6517.0217.0917.09-2.01%4,095,946
Jan 28, 202617.7817.8517.3117.4417.44-2.02%3,754,620
Jan 27, 202617.4317.8017.1717.8017.801.66%5,170,068
Jan 26, 202618.0718.1017.4217.5117.51-3.10%6,877,912
Jan 23, 202618.4518.5718.0018.0718.07-2.06%6,406,658
Jan 22, 202618.3818.6418.2518.4518.450.38%5,877,743
Jan 21, 202618.1118.3918.0018.3818.380.77%4,587,068
Jan 20, 202618.5018.5618.1118.2418.24-1.57%3,968,448
Jan 19, 202618.2418.7118.1018.5318.531.59%6,155,464
Jan 16, 202617.8718.3617.6418.2418.242.13%6,873,669
Jan 15, 202618.4018.4917.4217.8617.86-4.29%14,150,410
Jan 14, 202618.7318.9418.1118.6618.66-0.53%11,655,840
Jan 13, 202619.2719.3818.6718.7618.76-2.55%10,224,160
Jan 12, 202619.3419.4019.0519.2519.25-0.88%10,713,110
Jan 9, 202619.2519.6319.1019.4219.42-0.21%11,248,070
Jan 8, 202619.2719.9519.0619.4619.461.25%14,251,280
Jan 7, 202619.8219.9319.1619.2219.22-5.18%20,525,740
Jan 6, 202620.6021.2120.0020.2720.27-1.60%33,486,730
Jan 5, 202619.9820.9619.6020.6020.608.14%37,261,060
Dec 31, 202519.4919.6018.7519.0519.05-2.81%6,880,656
Dec 30, 202520.0520.0519.4419.6019.60-2.15%6,528,484
Dec 29, 202519.8920.4019.6320.0320.030.60%8,375,301
Dec 26, 202520.1320.2019.8019.9119.91-0.80%5,342,245
Dec 25, 202520.4020.4019.9020.0720.07-1.33%6,757,008
Dec 24, 202519.6620.6019.2120.3420.344.79%15,747,090
Dec 23, 202518.9419.5218.0819.4119.412.27%12,689,930
Dec 22, 202518.9919.3818.7418.9818.98-0.47%8,942,221
Dec 19, 202519.2419.4218.8519.0719.07-1.65%7,407,094
Dec 18, 202519.4819.9819.2319.3919.39-0.46%8,037,419
Dec 17, 202519.5419.8318.7319.4819.48-0.41%9,534,593
Dec 16, 202519.7720.1819.4719.5619.56-2.00%9,281,354
Dec 15, 202520.7721.3419.6719.9619.96-4.91%17,665,570
Dec 12, 202519.4620.9919.3020.9920.9910.01%21,403,141
Dec 11, 202519.8019.8019.0319.0819.08-2.80%4,525,300
Dec 10, 202519.5419.6818.9619.6319.630.26%4,869,138
Dec 9, 202520.0520.2419.4319.5819.58-1.71%8,190,940
Dec 8, 202519.1020.2918.7319.9219.924.84%14,291,790
Dec 5, 202518.9219.4518.9019.0019.00-7,162,421
Dec 4, 202518.8519.3918.8519.0019.00-0.21%4,841,496
Dec 3, 202520.2220.4918.8619.0419.04-5.23%11,224,760
Dec 2, 202519.4120.2619.2120.0920.093.82%10,571,898
Dec 1, 202518.9519.3718.8119.3519.352.11%7,563,894
Nov 28, 202518.9419.1718.6018.9518.95-0.16%7,146,793
Nov 27, 202519.3519.7818.9118.9818.980.16%8,257,769
Nov 26, 202518.9119.3018.7818.9518.95-0.37%4,847,539
Nov 25, 202519.0419.5018.9719.0219.02-0.05%5,521,765
Nov 24, 202518.9019.2818.8219.0319.030.69%4,572,908
Nov 21, 202519.8919.9918.7118.9018.90-5.45%8,149,071
Nov 20, 202520.4220.4219.6619.9919.990.20%6,664,436
Nov 19, 202520.5720.7019.9019.9519.95-2.83%7,761,571
Nov 18, 202520.6320.8420.2920.5320.53-0.44%7,309,454
Nov 17, 202521.3721.5520.4420.6220.62-3.82%10,603,750
Nov 14, 202520.6821.9120.3121.4421.442.73%12,894,370
Nov 13, 202521.0021.8020.4920.8720.87-1.83%12,971,040
Nov 12, 202520.9821.3820.5821.2621.262.56%11,117,990
Nov 11, 202520.1721.1319.8820.7320.733.29%13,161,240
Nov 10, 202520.2720.9819.9220.0720.071.01%11,733,830
Nov 7, 202519.6220.4419.5719.8719.870.56%12,730,540
Nov 6, 202519.6619.9019.3519.7619.760.41%11,185,060
Nov 5, 202518.6320.0018.6219.6819.684.90%19,940,960
Nov 4, 202518.6418.9718.3818.7618.760.64%12,370,250
Nov 3, 202517.9318.7317.7018.6418.645.43%18,247,220
Oct 31, 202516.9017.9016.9017.6817.684.68%10,608,430
Oct 30, 202517.5917.6916.8516.8916.89-4.25%8,892,600
Oct 29, 202517.2017.9817.0017.6417.643.28%10,103,510
Oct 28, 202517.0917.4016.8117.0817.080.35%10,095,840
Oct 27, 202516.8517.2916.8517.0217.020.29%7,553,260
Oct 24, 202517.4617.4616.8616.9716.97-2.25%7,198,960
Oct 23, 202517.2317.3916.7817.3617.361.28%7,300,506
Oct 22, 202517.1317.2916.9917.1417.140.23%4,665,720
Oct 21, 202516.9717.2716.9217.1017.100.77%7,233,499
Oct 20, 202517.0117.5016.7716.9716.970.77%10,892,280
Oct 17, 202518.0018.0016.6516.8416.84-6.18%12,829,040
Oct 16, 202518.1518.4517.7617.9517.95-2.29%10,535,400
Oct 15, 202518.5018.8018.1218.3718.37-0.81%13,391,370
Oct 14, 202519.2819.4918.4218.5218.52-3.94%22,853,920
Oct 13, 202516.5819.2816.3919.2819.289.98%38,197,210
Oct 10, 202517.7618.3617.4117.5317.53-6.71%18,924,770
Oct 9, 202519.1019.5118.5418.7918.79-0.21%18,933,590