Kunshan Kersen Science & Technology Co.,Ltd. (SHA:603626)
China
· Delayed Price · Currency is CNY 21.66
-2.14 (-8.99%)
At close: Mar 9, 2026
SHA:603626 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.80 | 22.92 | 21.42 | 21.66 | 21.66 | -8.99% | 42,584,790 |
| Mar 6, 2026 | 23.02 | 24.38 | 22.90 | 23.80 | 23.80 | 2.37% | 23,336,100 |
| Mar 5, 2026 | 24.30 | 24.33 | 22.88 | 23.25 | 23.25 | -0.68% | 29,086,330 |
| Mar 4, 2026 | 23.34 | 24.95 | 23.00 | 23.41 | 23.41 | -5.15% | 37,194,670 |
| Mar 3, 2026 | 27.50 | 27.69 | 24.68 | 24.68 | 24.68 | -9.99% | 39,153,930 |
| Mar 2, 2026 | 27.24 | 28.63 | 26.76 | 27.42 | 27.42 | -1.33% | 30,331,890 |
| Feb 27, 2026 | 27.30 | 28.58 | 27.20 | 27.79 | 27.79 | 0.43% | 26,096,730 |
| Feb 26, 2026 | 27.40 | 29.20 | 26.22 | 27.67 | 27.67 | 2.86% | 36,146,690 |
| Feb 25, 2026 | 26.08 | 27.06 | 25.50 | 26.90 | 26.90 | 0.82% | 24,132,550 |
| Feb 24, 2026 | 28.14 | 28.30 | 26.35 | 26.68 | 26.68 | -3.96% | 29,455,980 |
| Feb 13, 2026 | 27.14 | 28.78 | 27.05 | 27.78 | 27.78 | 1.76% | 36,649,562 |
| Feb 12, 2026 | 26.84 | 27.65 | 26.28 | 27.30 | 27.30 | 1.79% | 38,867,519 |
| Feb 11, 2026 | 27.58 | 27.66 | 25.88 | 26.82 | 26.82 | -1.61% | 33,859,520 |
| Feb 10, 2026 | 27.55 | 28.00 | 26.18 | 27.26 | 27.26 | 2.29% | 68,943,320 |
| Feb 9, 2026 | 25.15 | 26.65 | 24.60 | 26.65 | 26.65 | 9.99% | 33,794,860 |
| Feb 6, 2026 | 21.85 | 24.23 | 21.41 | 24.23 | 24.23 | 9.99% | 43,541,850 |
| Feb 5, 2026 | 22.16 | 22.24 | 21.43 | 22.03 | 22.03 | -2.09% | 22,057,820 |
| Feb 4, 2026 | 22.58 | 23.15 | 21.92 | 22.50 | 22.50 | - | 32,458,540 |
| Feb 3, 2026 | 21.07 | 22.52 | 20.35 | 22.50 | 22.50 | 7.40% | 37,825,280 |
| Feb 2, 2026 | 20.24 | 21.87 | 20.08 | 20.95 | 20.95 | 3.25% | 38,174,540 |
| Jan 30, 2026 | 20.48 | 20.67 | 19.68 | 20.29 | 20.29 | -0.59% | 25,546,552 |
| Jan 29, 2026 | 21.60 | 21.60 | 20.30 | 20.41 | 20.41 | -5.90% | 37,769,020 |
| Jan 28, 2026 | 22.50 | 22.70 | 21.06 | 21.69 | 21.69 | -4.87% | 47,919,570 |
| Jan 27, 2026 | 21.86 | 23.25 | 21.86 | 22.80 | 22.80 | 0.88% | 38,781,550 |
| Jan 26, 2026 | 22.50 | 23.60 | 22.45 | 22.60 | 22.60 | 1.16% | 60,293,090 |
| Jan 23, 2026 | 24.46 | 25.10 | 21.80 | 22.34 | 22.34 | -7.30% | 86,004,740 |
| Jan 22, 2026 | 24.10 | 25.45 | 23.70 | 24.10 | 24.10 | -0.70% | 56,639,950 |
| Jan 21, 2026 | 23.08 | 25.67 | 23.01 | 24.27 | 24.27 | 3.06% | 65,505,930 |
| Jan 20, 2026 | 23.39 | 24.20 | 22.71 | 23.55 | 23.55 | 0.68% | 56,036,130 |
| Jan 19, 2026 | 22.37 | 24.24 | 21.97 | 23.39 | 23.39 | 4.33% | 85,691,190 |
| Jan 16, 2026 | 20.38 | 22.42 | 20.28 | 22.42 | 22.42 | 10.01% | 41,133,130 |
| Jan 15, 2026 | 20.68 | 21.59 | 19.96 | 20.38 | 20.38 | -2.39% | 48,173,877 |
| Jan 14, 2026 | 19.65 | 21.60 | 19.65 | 20.88 | 20.88 | 6.31% | 71,813,230 |
| Jan 13, 2026 | 20.37 | 21.00 | 19.40 | 19.64 | 19.64 | -4.15% | 70,148,620 |
| Jan 12, 2026 | 19.91 | 21.15 | 19.91 | 20.49 | 20.49 | -0.53% | 71,213,120 |
| Jan 9, 2026 | 20.00 | 20.98 | 19.56 | 20.60 | 20.60 | 3.31% | 69,164,694 |
| Jan 8, 2026 | 19.40 | 20.37 | 19.34 | 19.94 | 19.94 | 3.26% | 69,763,875 |
| Jan 7, 2026 | 19.50 | 19.79 | 18.80 | 19.31 | 19.31 | -2.08% | 70,597,535 |
| Jan 6, 2026 | 19.99 | 20.58 | 19.30 | 19.72 | 19.72 | -1.20% | 64,258,060 |
| Jan 5, 2026 | 20.23 | 20.79 | 19.65 | 19.96 | 19.96 | -4.68% | 97,076,820 |
| Dec 31, 2025 | 20.47 | 21.48 | 19.50 | 20.94 | 20.94 | 7.22% | 128,153,100 |
| Dec 30, 2025 | 17.21 | 19.53 | 17.17 | 19.53 | 19.53 | 10.03% | 93,198,070 |
| Dec 29, 2025 | 16.93 | 18.17 | 16.00 | 17.75 | 17.75 | 3.26% | 125,896,000 |
| Dec 26, 2025 | 16.55 | 17.19 | 16.55 | 17.19 | 17.19 | 9.98% | 96,417,710 |
| Dec 25, 2025 | 15.80 | 16.01 | 15.07 | 15.63 | 15.63 | -0.51% | 53,361,680 |
| Dec 24, 2025 | 14.80 | 15.99 | 14.79 | 15.71 | 15.71 | 7.31% | 79,166,490 |
| Dec 23, 2025 | 15.09 | 15.09 | 14.50 | 14.64 | 14.64 | -2.98% | 56,224,370 |
| Dec 22, 2025 | 15.40 | 15.42 | 14.53 | 15.09 | 15.09 | -0.40% | 91,883,520 |
| Dec 19, 2025 | 13.78 | 15.15 | 13.57 | 15.15 | 15.15 | 10.02% | 91,872,550 |
| Dec 18, 2025 | 13.70 | 14.23 | 13.60 | 13.77 | 13.77 | -2.41% | 61,216,860 |
| Dec 17, 2025 | 13.38 | 14.22 | 13.19 | 14.11 | 14.11 | 6.97% | 105,897,000 |
| Dec 16, 2025 | 12.42 | 13.75 | 12.36 | 13.19 | 13.19 | 5.52% | 94,082,360 |
| Dec 15, 2025 | 12.10 | 12.94 | 12.06 | 12.50 | 12.50 | 2.71% | 54,922,880 |
| Dec 12, 2025 | 12.28 | 12.55 | 12.12 | 12.17 | 12.17 | -1.78% | 29,008,320 |
| Dec 11, 2025 | 12.56 | 12.57 | 12.17 | 12.39 | 12.39 | -1.27% | 37,554,050 |
| Dec 10, 2025 | 12.60 | 12.73 | 12.40 | 12.55 | 12.55 | -2.33% | 48,184,060 |
| Dec 9, 2025 | 13.01 | 13.05 | 12.70 | 12.85 | 12.85 | -4.89% | 85,191,280 |
| Dec 8, 2025 | 12.60 | 13.80 | 12.53 | 13.51 | 13.51 | 6.29% | 108,868,400 |
| Dec 5, 2025 | 12.88 | 13.13 | 12.20 | 12.71 | 12.71 | 0.08% | 45,923,390 |
| Dec 4, 2025 | 13.15 | 13.66 | 12.40 | 12.70 | 12.70 | -0.78% | 55,268,681 |
| Dec 3, 2025 | 13.14 | 13.27 | 12.73 | 12.80 | 12.80 | -2.88% | 32,561,020 |
| Dec 2, 2025 | 13.37 | 13.42 | 13.02 | 13.18 | 13.18 | -1.42% | 41,698,550 |
| Dec 1, 2025 | 13.29 | 13.68 | 13.09 | 13.37 | 13.37 | 1.60% | 76,420,300 |
| Nov 28, 2025 | 13.12 | 13.39 | 12.79 | 13.16 | 13.16 | 0.30% | 101,145,600 |
| Nov 27, 2025 | 11.93 | 13.12 | 11.93 | 13.12 | 13.12 | 9.97% | 97,924,450 |
| Nov 26, 2025 | 11.86 | 12.10 | 11.72 | 11.93 | 11.93 | 0.68% | 23,946,560 |
| Nov 25, 2025 | 11.61 | 12.06 | 11.60 | 11.85 | 11.85 | 2.33% | 24,079,710 |
| Nov 24, 2025 | 11.30 | 11.66 | 11.09 | 11.58 | 11.58 | 1.49% | 25,586,560 |
| Nov 21, 2025 | 11.71 | 11.89 | 11.38 | 11.41 | 11.41 | -4.36% | 24,013,800 |
| Nov 20, 2025 | 12.28 | 12.34 | 11.82 | 11.93 | 11.93 | -1.16% | 23,464,790 |
| Nov 19, 2025 | 12.61 | 12.61 | 11.85 | 12.07 | 12.07 | -4.43% | 41,335,200 |
| Nov 18, 2025 | 12.82 | 12.89 | 12.55 | 12.63 | 12.63 | -2.02% | 23,055,900 |
| Nov 17, 2025 | 12.68 | 13.00 | 12.64 | 12.89 | 12.89 | 1.74% | 30,706,710 |
| Nov 14, 2025 | 12.83 | 12.93 | 12.46 | 12.67 | 12.67 | -1.78% | 29,124,870 |
| Nov 13, 2025 | 12.90 | 13.06 | 12.78 | 12.90 | 12.90 | -0.15% | 27,230,300 |
| Nov 12, 2025 | 12.94 | 13.03 | 12.68 | 12.92 | 12.92 | -0.77% | 34,085,600 |
| Nov 11, 2025 | 13.10 | 13.66 | 12.89 | 13.02 | 13.02 | -0.53% | 49,140,120 |
| Nov 10, 2025 | 13.30 | 13.45 | 12.91 | 13.09 | 13.09 | -2.39% | 46,096,190 |
| Nov 7, 2025 | 13.46 | 14.04 | 13.40 | 13.41 | 13.41 | -1.54% | 73,071,470 |
| Nov 6, 2025 | 13.26 | 13.62 | 13.02 | 13.62 | 13.62 | 3.65% | 62,359,770 |
| Nov 5, 2025 | 12.45 | 13.39 | 12.38 | 13.14 | 13.14 | 2.98% | 52,053,200 |
| Nov 4, 2025 | 13.39 | 13.40 | 12.65 | 12.76 | 12.76 | -4.13% | 54,961,800 |
| Nov 3, 2025 | 13.22 | 13.34 | 12.90 | 13.31 | 13.31 | 1.84% | 48,444,110 |
| Oct 31, 2025 | 12.60 | 13.41 | 12.50 | 13.07 | 13.07 | 3.48% | 70,579,510 |
| Oct 30, 2025 | 12.89 | 12.89 | 12.37 | 12.63 | 12.63 | -1.56% | 45,407,630 |
| Oct 29, 2025 | 12.80 | 12.98 | 12.56 | 12.83 | 12.83 | 0.79% | 43,874,380 |
| Oct 28, 2025 | 12.73 | 12.85 | 12.52 | 12.73 | 12.73 | 0.08% | 30,412,080 |
| Oct 27, 2025 | 12.62 | 12.86 | 12.54 | 12.72 | 12.72 | 1.35% | 35,233,900 |
| Oct 24, 2025 | 12.63 | 12.67 | 12.45 | 12.55 | 12.55 | 0.08% | 26,788,770 |
| Oct 23, 2025 | 12.60 | 12.68 | 12.24 | 12.54 | 12.54 | -1.65% | 30,703,890 |
| Oct 22, 2025 | 12.80 | 12.93 | 12.66 | 12.75 | 12.75 | -1.47% | 32,365,560 |
| Oct 21, 2025 | 13.06 | 13.24 | 12.89 | 12.94 | 12.94 | -0.77% | 35,217,070 |
| Oct 20, 2025 | 12.85 | 13.18 | 12.77 | 13.04 | 13.04 | 3.16% | 34,919,890 |
| Oct 17, 2025 | 13.37 | 13.44 | 12.63 | 12.64 | 12.64 | -4.82% | 40,398,280 |
| Oct 16, 2025 | 13.28 | 13.64 | 13.20 | 13.28 | 13.28 | -2.14% | 58,478,490 |
| Oct 15, 2025 | 12.62 | 13.90 | 12.62 | 13.57 | 13.57 | 7.36% | 113,759,100 |
| Oct 14, 2025 | 13.35 | 13.53 | 12.61 | 12.64 | 12.64 | -4.53% | 47,192,830 |
| Oct 13, 2025 | 12.68 | 13.31 | 12.50 | 13.24 | 13.24 | -3.22% | 55,914,980 |
| Oct 10, 2025 | 14.07 | 14.34 | 13.60 | 13.68 | 13.68 | -3.25% | 55,490,580 |
| Oct 9, 2025 | 14.55 | 14.67 | 14.07 | 14.14 | 14.14 | -2.21% | 76,737,780 |