Skip to main content
Suzhou Keda Technology Co.,Ltd (SHA:603660)
China flag China · Delayed Price · Currency is CNY
11.42
+0.12 (1.06%)
Apr 29, 2026, 3:00 PM CST

SHA:603660 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202611.1611.6011.0311.4211.421.06%36,299,740
Apr 28, 202611.2911.6811.1811.3011.30-0.70%34,768,790
Apr 27, 202610.6011.6510.5711.3811.386.95%56,060,560
Apr 24, 202610.4010.7410.2910.6410.641.82%27,254,690
Apr 23, 202610.6010.6410.2310.4510.45-1.97%20,146,070
Apr 22, 202610.1510.7810.1010.6610.665.02%33,132,870
Apr 21, 202610.2510.3410.0410.1510.15-0.88%15,221,950
Apr 20, 202610.0210.489.9810.2410.242.30%23,336,640
Apr 17, 202610.2010.2510.0010.0110.01-1.96%16,823,380
Apr 16, 202610.1310.2610.0610.2110.210.69%14,976,830
Apr 15, 202610.3010.3810.1010.1410.14-0.88%17,205,370
Apr 14, 202610.1510.3810.0010.2310.232.10%29,266,330
Apr 13, 20269.5710.269.4510.0210.024.59%29,987,290
Apr 10, 20269.459.939.459.589.582.02%18,266,400
Apr 9, 20269.439.519.269.399.39-1.37%13,169,070
Apr 8, 20269.159.659.159.529.526.49%23,012,950
Apr 7, 20268.939.058.868.948.940.11%8,411,900
Apr 3, 20269.329.348.848.938.93-3.35%15,398,320
Apr 2, 20269.439.549.139.249.24-2.12%15,116,220
Apr 1, 20269.889.899.449.449.44-3.08%27,171,204
Mar 31, 20268.839.748.839.749.7410.06%35,791,550
Mar 30, 20268.758.948.718.858.85-0.67%8,875,638
Mar 27, 20268.809.108.688.918.911.25%10,863,757
Mar 26, 20269.089.168.748.808.80-3.08%11,467,690
Mar 25, 20269.079.299.019.089.08-0.11%14,668,690
Mar 24, 20269.199.238.869.099.090.89%14,761,680
Mar 23, 20269.409.468.909.019.01-6.44%17,162,660
Mar 20, 202610.1810.289.619.639.63-5.31%21,364,170
Mar 19, 20269.6010.509.5310.1710.174.74%42,146,780
Mar 18, 20269.289.749.169.719.714.86%14,748,074
Mar 17, 20269.469.529.229.269.26-2.11%9,902,483
Mar 16, 20269.479.499.309.469.46-0.42%9,968,232
Mar 13, 20269.849.869.399.509.50-2.96%17,171,510
Mar 12, 20269.9610.099.789.799.79-1.81%10,463,043
Mar 11, 202610.2810.289.969.979.97-2.92%15,062,850
Mar 10, 202610.1510.3210.1110.2710.271.88%15,305,740
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