Keli Sensing Technology (Ningbo) Co.,Ltd. (SHA:603662)
China
· Delayed Price · Currency is CNY 60.67
-0.35 (-0.57%)
At close: Mar 9, 2026
SHA:603662 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 60.10 | 60.87 | 59.11 | 60.67 | 60.67 | -0.57% | 3,065,700 |
| Mar 6, 2026 | 60.31 | 61.25 | 60.27 | 61.02 | 61.02 | 0.69% | 1,841,753 |
| Mar 5, 2026 | 61.30 | 61.38 | 60.29 | 60.60 | 60.60 | 0.78% | 2,827,487 |
| Mar 4, 2026 | 59.80 | 60.80 | 59.50 | 60.13 | 60.13 | -0.36% | 3,678,565 |
| Mar 3, 2026 | 63.12 | 63.50 | 60.28 | 60.35 | 60.35 | -4.27% | 5,585,997 |
| Mar 2, 2026 | 64.18 | 64.18 | 62.90 | 63.04 | 63.04 | -3.24% | 5,638,856 |
| Feb 27, 2026 | 65.50 | 65.88 | 65.05 | 65.15 | 65.15 | -0.96% | 3,516,656 |
| Feb 26, 2026 | 66.75 | 66.75 | 65.28 | 65.78 | 65.78 | -1.05% | 4,614,282 |
| Feb 25, 2026 | 67.26 | 67.26 | 66.21 | 66.48 | 66.48 | -1.22% | 4,133,877 |
| Feb 24, 2026 | 69.51 | 69.51 | 66.66 | 67.30 | 67.30 | -0.13% | 5,941,433 |
| Feb 13, 2026 | 66.82 | 67.92 | 66.67 | 67.39 | 67.39 | 0.43% | 4,146,898 |
| Feb 12, 2026 | 66.03 | 67.20 | 66.03 | 67.10 | 67.10 | 1.36% | 3,477,162 |
| Feb 11, 2026 | 66.76 | 67.07 | 66.18 | 66.20 | 66.20 | -1.02% | 2,407,332 |
| Feb 10, 2026 | 66.35 | 67.38 | 66.20 | 66.88 | 66.88 | 0.80% | 4,087,727 |
| Feb 9, 2026 | 66.69 | 66.77 | 65.77 | 66.35 | 66.35 | 1.05% | 3,078,555 |
| Feb 6, 2026 | 64.00 | 66.66 | 63.68 | 65.66 | 65.66 | 1.45% | 4,512,921 |
| Feb 5, 2026 | 66.42 | 66.50 | 64.50 | 64.72 | 64.72 | -3.00% | 4,482,190 |
| Feb 4, 2026 | 66.83 | 66.83 | 66.00 | 66.72 | 66.72 | -0.54% | 3,108,410 |
| Feb 3, 2026 | 65.46 | 67.18 | 65.20 | 67.08 | 67.08 | 2.95% | 4,425,914 |
| Feb 2, 2026 | 67.45 | 67.47 | 65.15 | 65.16 | 65.16 | -2.38% | 4,228,254 |
| Jan 30, 2026 | 65.86 | 67.48 | 65.01 | 66.75 | 66.75 | 1.32% | 4,920,145 |
| Jan 29, 2026 | 66.88 | 67.99 | 65.88 | 65.88 | 65.88 | -2.08% | 4,810,388 |
| Jan 28, 2026 | 68.50 | 68.51 | 66.95 | 67.28 | 67.28 | -2.58% | 5,286,839 |
| Jan 27, 2026 | 68.49 | 69.16 | 65.84 | 69.06 | 69.06 | 1.01% | 7,658,542 |
| Jan 26, 2026 | 72.40 | 72.96 | 68.34 | 68.37 | 68.37 | -5.04% | 9,602,439 |
| Jan 23, 2026 | 71.63 | 73.30 | 70.64 | 72.00 | 72.00 | 0.52% | 9,263,781 |
| Jan 22, 2026 | 71.79 | 73.28 | 71.25 | 71.63 | 71.63 | -0.44% | 8,261,297 |
| Jan 21, 2026 | 69.81 | 72.76 | 69.57 | 71.95 | 71.95 | 2.27% | 10,735,700 |
| Jan 20, 2026 | 72.07 | 72.56 | 69.76 | 70.35 | 70.35 | -2.55% | 9,284,598 |
| Jan 19, 2026 | 71.18 | 72.76 | 70.80 | 72.19 | 72.19 | 2.72% | 13,702,200 |
| Jan 16, 2026 | 68.60 | 71.47 | 68.59 | 70.28 | 70.28 | 3.14% | 11,061,870 |
| Jan 15, 2026 | 67.56 | 68.48 | 67.30 | 68.14 | 68.14 | 0.77% | 4,422,186 |
| Jan 14, 2026 | 68.58 | 69.67 | 67.00 | 67.62 | 67.62 | -1.50% | 9,033,536 |
| Jan 13, 2026 | 70.40 | 71.00 | 68.43 | 68.65 | 68.65 | -2.54% | 8,669,806 |
| Jan 12, 2026 | 69.85 | 70.67 | 68.91 | 70.44 | 70.44 | 0.84% | 9,898,885 |
| Jan 9, 2026 | 69.00 | 70.29 | 68.72 | 69.85 | 69.85 | 0.94% | 7,202,263 |
| Jan 8, 2026 | 68.23 | 69.70 | 68.23 | 69.20 | 69.20 | 0.49% | 5,497,367 |
| Jan 7, 2026 | 70.34 | 70.34 | 68.51 | 68.86 | 68.86 | -2.55% | 10,446,110 |
| Jan 6, 2026 | 70.62 | 71.33 | 69.88 | 70.66 | 70.66 | 0.06% | 8,443,460 |
| Jan 5, 2026 | 71.00 | 71.01 | 69.56 | 70.62 | 70.62 | -1.92% | 11,364,580 |
| Dec 31, 2025 | 70.00 | 73.00 | 68.94 | 72.00 | 72.00 | 2.37% | 16,464,660 |
| Dec 30, 2025 | 66.92 | 70.99 | 66.05 | 70.33 | 70.33 | 5.35% | 16,399,840 |
| Dec 29, 2025 | 65.55 | 67.23 | 65.49 | 66.76 | 66.76 | 1.92% | 7,722,729 |
| Dec 26, 2025 | 66.30 | 66.66 | 64.82 | 65.50 | 65.50 | -0.98% | 6,517,774 |
| Dec 25, 2025 | 63.61 | 66.47 | 63.61 | 66.15 | 66.15 | 4.12% | 8,903,705 |
| Dec 24, 2025 | 63.21 | 63.79 | 63.21 | 63.53 | 63.53 | 0.17% | 2,556,985 |
| Dec 23, 2025 | 64.34 | 64.34 | 63.21 | 63.42 | 63.42 | -1.55% | 3,064,159 |
| Dec 22, 2025 | 63.83 | 64.71 | 63.40 | 64.42 | 64.42 | 2.09% | 4,786,299 |
| Dec 19, 2025 | 62.84 | 63.82 | 62.51 | 63.10 | 63.10 | 1.41% | 3,302,755 |
| Dec 18, 2025 | 63.17 | 63.50 | 62.18 | 62.22 | 62.22 | -1.95% | 2,827,700 |
| Dec 17, 2025 | 62.00 | 63.60 | 61.73 | 63.46 | 63.46 | 2.21% | 3,534,683 |
| Dec 16, 2025 | 63.14 | 63.38 | 62.03 | 62.09 | 62.09 | -1.76% | 3,011,371 |
| Dec 15, 2025 | 63.98 | 64.49 | 63.15 | 63.20 | 63.20 | -1.77% | 3,096,887 |
| Dec 12, 2025 | 64.21 | 64.66 | 63.32 | 64.34 | 64.34 | -0.11% | 4,470,519 |
| Dec 11, 2025 | 65.91 | 65.91 | 64.39 | 64.41 | 64.41 | -2.05% | 4,566,672 |
| Dec 10, 2025 | 64.81 | 66.09 | 64.81 | 65.76 | 65.76 | 0.78% | 4,740,120 |
| Dec 9, 2025 | 65.20 | 66.55 | 64.90 | 65.25 | 65.25 | 0.57% | 7,285,589 |
| Dec 8, 2025 | 64.66 | 65.50 | 64.02 | 64.88 | 64.88 | 0.85% | 6,229,361 |
| Dec 5, 2025 | 62.89 | 64.46 | 62.25 | 64.33 | 64.33 | 1.55% | 6,704,347 |
| Dec 4, 2025 | 61.93 | 63.88 | 61.62 | 63.35 | 63.35 | 4.85% | 9,722,243 |
| Dec 3, 2025 | 61.49 | 61.65 | 60.31 | 60.42 | 60.42 | -1.11% | 2,093,926 |
| Dec 2, 2025 | 62.48 | 62.48 | 61.05 | 61.10 | 61.10 | -2.27% | 2,528,455 |
| Dec 1, 2025 | 61.59 | 62.60 | 61.59 | 62.52 | 62.52 | 0.51% | 3,368,041 |
| Nov 28, 2025 | 61.15 | 62.98 | 60.62 | 62.20 | 62.20 | 1.60% | 3,964,095 |
| Nov 27, 2025 | 61.48 | 62.30 | 61.18 | 61.22 | 61.22 | -0.29% | 2,920,046 |
| Nov 26, 2025 | 60.82 | 61.88 | 60.18 | 61.40 | 61.40 | 0.94% | 3,253,128 |
| Nov 25, 2025 | 60.82 | 61.50 | 60.75 | 60.83 | 60.83 | 0.30% | 3,210,317 |
| Nov 24, 2025 | 60.10 | 60.88 | 59.36 | 60.65 | 60.65 | 0.55% | 3,418,035 |
| Nov 21, 2025 | 59.80 | 61.27 | 59.00 | 60.32 | 60.32 | -0.05% | 5,652,470 |
| Nov 20, 2025 | 62.25 | 62.26 | 60.33 | 60.35 | 60.35 | -1.68% | 2,709,340 |
| Nov 19, 2025 | 62.35 | 62.68 | 61.27 | 61.38 | 61.38 | -1.45% | 2,510,434 |
| Nov 18, 2025 | 62.50 | 62.91 | 61.86 | 62.28 | 62.28 | -0.35% | 2,648,094 |
| Nov 17, 2025 | 62.10 | 62.70 | 61.81 | 62.50 | 62.50 | 0.48% | 2,354,046 |
| Nov 14, 2025 | 63.11 | 63.27 | 62.20 | 62.20 | 62.20 | -2.25% | 3,128,377 |
| Nov 13, 2025 | 63.29 | 63.80 | 62.60 | 63.63 | 63.63 | 0.43% | 3,290,255 |
| Nov 12, 2025 | 64.80 | 64.86 | 62.69 | 63.36 | 63.36 | -1.42% | 3,785,595 |
| Nov 11, 2025 | 65.36 | 65.95 | 64.17 | 64.27 | 64.27 | -1.47% | 3,672,152 |
| Nov 10, 2025 | 67.00 | 67.48 | 65.01 | 65.23 | 65.23 | -2.63% | 4,841,774 |
| Nov 7, 2025 | 68.18 | 68.19 | 66.80 | 66.99 | 66.99 | -0.45% | 5,266,034 |
| Nov 6, 2025 | 65.09 | 67.96 | 65.03 | 67.29 | 67.29 | 4.02% | 6,709,982 |
| Nov 5, 2025 | 64.00 | 65.70 | 64.00 | 64.69 | 64.69 | -1.48% | 4,026,705 |
| Nov 4, 2025 | 68.05 | 68.16 | 65.22 | 65.66 | 65.66 | -3.44% | 5,580,216 |
| Nov 3, 2025 | 68.18 | 68.80 | 67.60 | 68.00 | 68.00 | -0.28% | 4,607,418 |
| Oct 31, 2025 | 67.60 | 68.96 | 66.80 | 68.19 | 68.19 | 0.95% | 6,400,570 |
| Oct 30, 2025 | 68.10 | 68.70 | 67.11 | 67.55 | 67.55 | -0.82% | 5,014,025 |
| Oct 29, 2025 | 67.50 | 68.18 | 67.20 | 68.11 | 68.11 | 0.99% | 4,557,208 |
| Oct 28, 2025 | 67.70 | 68.27 | 66.95 | 67.44 | 67.44 | -0.44% | 4,930,608 |
| Oct 27, 2025 | 68.44 | 68.50 | 67.12 | 67.74 | 67.74 | 0.52% | 5,830,005 |
| Oct 24, 2025 | 66.55 | 67.55 | 66.43 | 67.39 | 67.39 | 1.77% | 5,840,995 |
| Oct 23, 2025 | 66.93 | 66.93 | 64.75 | 66.22 | 66.22 | -0.69% | 4,222,449 |
| Oct 22, 2025 | 65.75 | 67.39 | 65.13 | 66.68 | 66.68 | 1.11% | 5,930,036 |
| Oct 21, 2025 | 65.65 | 65.98 | 64.52 | 65.95 | 65.95 | 1.38% | 5,195,208 |
| Oct 20, 2025 | 65.00 | 65.80 | 64.49 | 65.05 | 65.05 | 1.86% | 4,975,993 |
| Oct 17, 2025 | 66.13 | 66.40 | 63.81 | 63.86 | 63.86 | -3.42% | 6,266,480 |
| Oct 16, 2025 | 66.55 | 67.08 | 66.01 | 66.12 | 66.12 | -3.78% | 7,973,737 |
| Oct 15, 2025 | 67.06 | 69.32 | 66.06 | 68.72 | 68.72 | 2.48% | 7,503,211 |
| Oct 14, 2025 | 71.84 | 71.85 | 67.00 | 67.06 | 67.06 | -5.12% | 9,656,265 |
| Oct 13, 2025 | 68.80 | 70.84 | 68.40 | 70.68 | 70.68 | -2.97% | 8,614,079 |
| Oct 10, 2025 | 75.81 | 76.89 | 72.22 | 72.84 | 72.84 | -4.13% | 10,429,040 |
| Oct 9, 2025 | 76.05 | 76.75 | 74.68 | 75.98 | 75.98 | -0.08% | 8,959,556 |