Skip to main content
Suzhou Keda Technology Co.,Ltd (SHA:603660)
China flag China · Delayed Price · Currency is CNY
10.27
+0.19 (1.88%)
Mar 10, 2026, 3:00 PM CST

SHA:603660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.9810.229.5810.0810.080.90%19,710,330
Mar 6, 202610.0010.159.979.999.99-0.40%12,032,180
Mar 5, 202610.2110.259.9810.0310.03-0.59%13,117,980
Mar 4, 20269.8810.179.7310.0910.092.13%12,914,274
Mar 3, 202610.0310.169.819.889.88-1.89%17,269,110
Mar 2, 20269.9910.409.9410.0710.07-0.40%16,134,260
Feb 27, 202610.0910.1510.0210.1110.11-0.10%8,924,909
Feb 26, 202610.2310.3010.0510.1210.12-1.08%11,814,360
Feb 25, 202610.0210.279.9010.2310.232.10%14,114,850
Feb 24, 202610.0610.189.9410.0210.02-0.20%10,326,520
Feb 13, 202610.0810.3510.0310.0410.04-0.69%10,161,250
Feb 12, 202610.1110.219.9510.1110.110.10%10,758,922
Feb 11, 202610.4010.4010.0710.1010.10-2.32%11,475,610
Feb 10, 202610.3010.4410.0810.3410.340.10%13,720,410
Feb 9, 20269.8010.359.7810.3310.336.94%24,383,870
Feb 6, 20269.929.969.669.669.66-2.52%18,832,090
Feb 5, 20269.8510.079.809.919.910.10%11,944,540
Feb 4, 20269.9410.049.829.909.90-1.39%11,905,330
Feb 3, 20269.9010.069.7710.0410.042.66%12,398,194
Feb 2, 20269.9810.149.709.789.78-2.78%19,567,330
Jan 30, 202610.2710.429.9310.0610.06-2.90%21,188,490
Jan 29, 202610.5210.7810.2610.3610.36-3.18%20,872,620
Jan 28, 202610.7510.9310.2410.7010.70-0.47%30,647,160
Jan 27, 202612.3012.3010.7010.7510.75-4.02%39,407,980
Jan 26, 202611.1711.4311.0111.2011.200.18%21,029,150
Jan 23, 202611.6011.6011.0711.1811.18-4.03%39,210,820
Jan 22, 202611.3911.7511.3211.6511.651.92%26,136,430
Jan 21, 202611.5211.8711.1511.4311.43-1.21%32,310,190
Jan 20, 202610.9511.7310.9511.5711.573.77%40,838,550
Jan 19, 202611.2411.2410.6011.1511.15-0.80%26,627,100
Jan 16, 202611.2811.4611.1211.2411.24-0.88%23,085,920
Jan 15, 202611.6911.6911.1311.3411.34-3.90%29,170,870
Jan 14, 202611.9012.1511.5011.8011.80-1.01%36,685,370
Jan 13, 202612.3812.4311.8511.9211.92-2.45%33,456,950
Jan 12, 202611.7012.4811.7012.2212.226.91%45,919,886
Jan 9, 202611.1111.4911.1111.4311.432.70%27,407,420
Jan 8, 202611.3511.3611.0111.1311.13-1.94%21,968,245
Jan 7, 202611.2011.3911.1011.3511.350.80%29,203,478
Jan 6, 202611.2411.7311.1611.2611.26-1.57%41,436,100
Jan 5, 202611.0711.5810.9911.4411.443.72%42,586,890
Dec 31, 202510.7211.2410.4111.0311.035.25%48,164,170
Dec 30, 202510.8010.9410.3910.4810.48-2.15%32,019,630
Dec 29, 202511.0611.2410.7010.7110.71-3.16%51,570,990
Dec 26, 202510.1511.0610.1511.0611.0610.05%70,442,970
Dec 25, 202510.0510.149.8310.0510.05-0.10%22,692,520
Dec 24, 20259.7010.109.7010.0610.062.34%17,834,250
Dec 23, 20259.989.989.479.839.83-1.11%23,247,950
Dec 22, 202510.0710.079.809.949.94-1.09%15,216,360
Dec 19, 20259.9210.119.9210.0510.051.31%11,249,730
Dec 18, 20259.9910.159.839.929.92-0.90%14,081,930
Dec 17, 20259.9010.129.8310.0110.010.91%18,724,520
Dec 16, 202510.2110.419.909.929.92-4.25%21,405,540
Dec 15, 202510.4010.4810.1310.3610.36-0.86%20,346,670
Dec 12, 202510.2010.6910.0410.4510.452.55%31,548,830
Dec 11, 202510.3810.3910.1210.1910.19-1.36%19,135,290
Dec 10, 202510.1110.399.9610.3310.331.87%24,912,120
Dec 9, 202510.2210.4510.0010.1410.14-0.78%33,060,820
Dec 8, 20259.6210.409.6110.2210.226.57%33,877,130
Dec 5, 20259.519.659.299.599.590.95%15,441,290
Dec 4, 20259.609.709.379.509.50-1.55%15,810,430
Dec 3, 20259.859.969.479.659.65-2.33%21,628,410
Dec 2, 202510.0310.039.529.889.88-1.69%25,094,840
Dec 1, 20259.9610.299.7810.0510.053.08%37,328,820
Nov 28, 20259.9010.139.579.759.75-1.02%21,866,910
Nov 27, 20259.9010.269.839.859.85-1.79%22,748,310
Nov 26, 202510.2410.249.9610.0310.03-0.20%19,574,163
Nov 25, 202510.0010.409.9010.0510.051.52%27,368,540
Nov 24, 202510.1510.189.739.909.90-0.90%30,740,090
Nov 21, 202510.3010.559.909.999.99-5.22%43,781,067
Nov 20, 202510.1210.8610.1110.5410.544.36%52,515,110
Nov 19, 202510.2910.3810.0010.1010.10-2.60%37,924,160
Nov 18, 202510.1010.7510.0010.3710.371.97%59,529,610
Nov 17, 20259.4910.469.4510.1710.176.94%65,821,750
Nov 14, 20259.479.779.369.519.511.49%33,276,950
Nov 13, 20259.289.409.109.379.370.43%28,522,680
Nov 12, 20259.099.549.099.339.333.09%39,814,220
Nov 11, 20258.789.188.749.059.053.08%25,360,610
Nov 10, 20258.848.958.738.788.78-1.46%15,274,880
Nov 7, 20258.948.988.758.918.91-0.89%16,774,540
Nov 6, 20258.839.008.738.998.991.58%17,292,380
Nov 5, 20258.609.108.588.858.851.26%24,647,030
Nov 4, 20258.768.808.638.748.74-1.02%14,322,400
Nov 3, 20258.698.928.598.838.831.73%20,600,560
Oct 31, 20258.548.828.498.688.680.23%22,444,710
Oct 30, 20258.568.878.498.668.660.93%23,696,110
Oct 29, 20258.608.738.538.588.58-1.04%18,251,020
Oct 28, 20258.468.818.448.678.672.12%29,193,720
Oct 27, 20258.448.748.398.498.490.71%21,686,620
Oct 24, 20258.548.548.338.438.43-0.35%22,442,550
Oct 23, 20258.248.598.158.468.461.93%20,451,700
Oct 22, 20258.458.458.258.308.30-1.54%11,093,430
Oct 21, 20258.158.538.028.438.433.95%22,443,500
Oct 20, 20257.808.237.798.118.114.65%20,453,980
Oct 17, 20258.028.097.707.757.75-3.25%15,605,920
Oct 16, 20258.188.237.998.018.01-2.20%14,441,260
Oct 15, 20258.028.217.908.198.192.25%18,795,040
Oct 14, 20258.408.477.988.018.01-3.73%24,642,230
Oct 13, 20258.008.497.788.328.32-0.83%21,396,610
Oct 10, 20258.488.708.338.398.39-2.56%27,969,670
Oct 9, 20258.268.868.168.618.616.82%45,369,090