Skip to main content
Keeson Technology Corporation Limited (SHA:603610)
China flag China · Delayed Price · Currency is CNY
16.70
+0.26 (1.58%)
Apr 29, 2026, 3:00 PM CST

SHA:603610 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.5916.8416.4016.73-1.76%4,252,860
Apr 28, 202616.5516.6716.1116.4416.44-1.62%9,644,218
Apr 27, 202615.1016.7115.1016.7116.7110.01%9,549,500
Apr 24, 202615.2515.3514.9215.1915.19-1.17%4,687,310
Apr 23, 202615.7515.8215.3015.3715.37-2.35%3,952,148
Apr 22, 202615.8415.8715.6015.7415.74-0.69%3,419,300
Apr 21, 202615.7015.9015.4515.8515.851.02%4,210,924
Apr 20, 202615.6716.0415.4015.6915.69-0.38%6,172,209
Apr 17, 202615.5215.8815.4015.7515.751.68%5,740,700
Apr 16, 202615.6915.6915.1215.4915.49-0.39%7,131,800
Apr 15, 202616.0416.2515.5115.5515.55-2.87%6,307,690
Apr 14, 202616.0516.1515.8316.0116.010.82%3,908,100
Apr 13, 202616.0116.1015.8415.8815.88-0.81%2,783,422
Apr 10, 202615.6316.2915.6316.0116.012.43%3,563,698
Apr 9, 202615.8015.9915.5815.6315.63-1.45%3,268,234
Apr 8, 202615.8915.8915.5415.8615.864.14%3,727,171
Apr 7, 202614.9515.4014.9515.2315.231.80%2,966,885
Apr 3, 202615.5015.5014.8114.9614.96-3.30%4,249,913
Apr 2, 202615.7615.8915.2815.4715.47-1.84%3,997,796
Apr 1, 202615.7815.9715.6115.7615.761.61%5,730,800
Mar 31, 202616.0016.3015.3815.5115.51-2.15%6,871,900
Mar 30, 202615.6915.9115.1315.8515.850.32%6,531,858
Mar 27, 202615.9816.0215.5815.8015.80-4,735,396
Mar 26, 202616.0816.1115.5115.8015.80-2.23%6,612,828
Mar 25, 202615.9616.5515.6416.1616.161.44%11,928,000
Mar 24, 202616.2016.2215.7815.9315.930.57%9,457,500
Mar 23, 202616.8116.9415.6615.8415.84-6.49%8,762,291
Mar 20, 202617.4817.6816.9316.9416.94-3.09%6,375,556
Mar 19, 202618.0118.1517.3017.4817.48-4.53%10,890,380
Mar 18, 202618.4418.4718.0118.3118.31-0.81%4,543,238
Mar 17, 202619.9819.9818.4318.4618.46-6.34%11,300,440
Mar 16, 202619.8019.8919.3519.7119.71-0.95%4,573,985
Mar 13, 202620.1020.4019.8519.9019.90-1.92%4,986,969
Mar 12, 202620.5720.9220.1020.2920.29-1.36%6,615,954
Mar 11, 202620.1920.6919.8020.5720.573.52%13,399,450
Mar 10, 202618.7520.2018.7519.8719.876.26%13,708,010
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