Skip to main content
Kunshan Kersen Science & Technology Co.,Ltd. (SHA:603626)
China flag China · Delayed Price · Currency is CNY
23.96
+0.11 (0.46%)
Apr 29, 2026, 3:00 PM CST

SHA:603626 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.9324.0023.6123.80--0.21%3,042,800
Apr 28, 202624.3324.6423.6923.8523.85-2.13%49,160,760
Apr 27, 202622.1524.3722.1024.3724.3710.02%46,580,450
Apr 24, 202622.7023.2722.1522.1522.15-3.28%25,846,210
Apr 23, 202623.7023.7021.8822.9022.90-3.38%42,798,710
Apr 22, 202623.2324.1023.2323.7023.700.13%27,733,170
Apr 21, 202623.9124.3023.3723.6723.67-0.96%25,341,810
Apr 20, 202624.4524.6723.5723.9023.90-2.25%33,912,080
Apr 17, 202623.2024.6722.9024.4524.452.95%41,753,790
Apr 16, 202625.0325.9523.7123.7523.75-1.45%40,056,960
Apr 15, 202623.9924.9323.7624.1024.101.09%34,311,770
Apr 14, 202623.8024.2323.4723.8423.840.17%21,595,680
Apr 13, 202624.1524.6123.6623.8023.80-2.66%27,992,180
Apr 10, 202624.3825.2324.1824.4524.450.99%26,562,020
Apr 9, 202624.0225.0823.5024.2124.21-0.21%38,971,920
Apr 8, 202623.1224.5022.8824.2624.267.11%34,768,210
Apr 7, 202623.1323.2822.3422.6522.65-0.83%26,159,720
Apr 3, 202622.9223.4322.3122.8422.840.97%25,755,090
Apr 2, 202623.4423.7922.4022.6222.62-3.95%36,755,500
Apr 1, 202622.6824.2922.2323.5523.556.66%60,298,870
Mar 31, 202621.7523.4021.5422.0822.081.47%38,220,580
Mar 30, 202621.2122.3421.1021.7621.760.28%23,630,800
Mar 27, 202620.9122.3320.5321.7021.702.07%27,766,896
Mar 26, 202622.1222.1821.2021.2621.26-1.30%29,585,832
Mar 25, 202620.4522.1220.3721.5421.547.11%43,108,240
Mar 24, 202620.1220.3519.4820.1120.111.93%19,434,600
Mar 23, 202620.7920.9519.6419.7319.73-7.28%33,798,150
Mar 20, 202622.3022.7521.2021.2821.28-3.14%25,056,450
Mar 19, 202622.8523.1221.9321.9721.97-5.02%26,022,030
Mar 18, 202623.2923.3722.4523.1323.13-0.17%25,141,648
Mar 17, 202623.6124.5022.6723.1723.17-1.28%31,368,243
Mar 16, 202623.0923.7822.1623.4723.470.73%41,265,919
Mar 13, 202623.6724.5523.1123.3023.30-4.39%63,899,040
Mar 12, 202622.3824.3722.2724.3724.3710.02%29,292,080
Mar 11, 202622.9223.4821.7022.1522.15-3.36%36,909,270
Mar 10, 202622.0322.9821.6722.9222.925.82%35,851,180
Mar 9, 202622.8022.9221.4221.6621.66-8.99%42,584,790
Mar 6, 202623.0224.3822.9023.8023.802.37%23,336,100
Mar 5, 202624.3024.3322.8823.2523.25-0.68%29,086,330
Mar 4, 202623.3424.9523.0023.4123.41-5.15%37,194,670
Mar 3, 202627.5027.6924.6824.6824.68-9.99%39,153,930
Mar 2, 202627.2428.6326.7627.4227.42-1.33%30,331,890
Feb 27, 202627.3028.5827.2027.7927.790.43%26,096,730
Feb 26, 202627.4029.2026.2227.6727.672.86%36,146,690
Feb 25, 202626.0827.0625.5026.9026.900.82%24,132,550
Feb 24, 202628.1428.3026.3526.6826.68-3.96%29,455,980
Feb 13, 202627.1428.7827.0527.7827.781.76%36,649,562
Feb 12, 202626.8427.6526.2827.3027.301.79%38,867,519
Feb 11, 202627.5827.6625.8826.8226.82-1.61%33,859,520
Feb 10, 202627.5528.0026.1827.2627.262.29%68,943,320
Feb 9, 202625.1526.6524.6026.6526.659.99%33,794,860
Feb 6, 202621.8524.2321.4124.2324.239.99%43,541,850
Feb 5, 202622.1622.2421.4322.0322.03-2.09%22,057,820
Feb 4, 202622.5823.1521.9222.5022.50-32,458,540
Feb 3, 202621.0722.5220.3522.5022.507.40%37,825,280
Feb 2, 202620.2421.8720.0820.9520.953.25%38,174,540
Jan 30, 202620.4820.6719.6820.2920.29-0.59%25,546,552
Jan 29, 202621.6021.6020.3020.4120.41-5.90%37,769,020
Jan 28, 202622.5022.7021.0621.6921.69-4.87%47,919,570
Jan 27, 202621.8623.2521.8622.8022.800.88%38,781,550
Jan 26, 202622.5023.6022.4522.6022.601.16%60,293,090
Jan 23, 202624.4625.1021.8022.3422.34-7.30%86,004,740
Jan 22, 202624.1025.4523.7024.1024.10-0.70%56,639,950
Jan 21, 202623.0825.6723.0124.2724.273.06%65,505,930
Jan 20, 202623.3924.2022.7123.5523.550.68%56,036,130
Jan 19, 202622.3724.2421.9723.3923.394.33%85,691,190
Jan 16, 202620.3822.4220.2822.4222.4210.01%41,133,130
Jan 15, 202620.6821.5919.9620.3820.38-2.39%48,173,877
Jan 14, 202619.6521.6019.6520.8820.886.31%71,813,230
Jan 13, 202620.3721.0019.4019.6419.64-4.15%70,148,620
Jan 12, 202619.9121.1519.9120.4920.49-0.53%71,213,120
Jan 9, 202620.0020.9819.5620.6020.603.31%69,164,694
Jan 8, 202619.4020.3719.3419.9419.943.26%69,763,875
Jan 7, 202619.5019.7918.8019.3119.31-2.08%70,597,535
Jan 6, 202619.9920.5819.3019.7219.72-1.20%64,258,060
Jan 5, 202620.2320.7919.6519.9619.96-4.68%97,076,820
Dec 31, 202520.4721.4819.5020.9420.947.22%128,153,100
Dec 30, 202517.2119.5317.1719.5319.5310.03%93,198,070
Dec 29, 202516.9318.1716.0017.7517.753.26%125,896,000
Dec 26, 202516.5517.1916.5517.1917.199.98%96,417,710
Dec 25, 202515.8016.0115.0715.6315.63-0.51%53,361,680
Dec 24, 202514.8015.9914.7915.7115.717.31%79,166,490
Dec 23, 202515.0915.0914.5014.6414.64-2.98%56,224,370
Dec 22, 202515.4015.4214.5315.0915.09-0.40%91,883,520
Dec 19, 202513.7815.1513.5715.1515.1510.02%91,872,550
Dec 18, 202513.7014.2313.6013.7713.77-2.41%61,216,860
Dec 17, 202513.3814.2213.1914.1114.116.97%105,897,000
Dec 16, 202512.4213.7512.3613.1913.195.52%94,082,360
Dec 15, 202512.1012.9412.0612.5012.502.71%54,922,880
Dec 12, 202512.2812.5512.1212.1712.17-1.78%29,008,320
Dec 11, 202512.5612.5712.1712.3912.39-1.27%37,554,050
Dec 10, 202512.6012.7312.4012.5512.55-2.33%48,184,060
Dec 9, 202513.0113.0512.7012.8512.85-4.89%85,191,280
Dec 8, 202512.6013.8012.5313.5113.516.29%108,868,400
Dec 5, 202512.8813.1312.2012.7112.710.08%45,923,390
Dec 4, 202513.1513.6612.4012.7012.70-0.78%55,268,681
Dec 3, 202513.1413.2712.7312.8012.80-2.88%32,561,020
Dec 2, 202513.3713.4213.0213.1813.18-1.42%41,698,550
Dec 1, 202513.2913.6813.0913.3713.371.60%76,420,300
Nov 28, 202513.1213.3912.7913.1613.160.30%101,145,600