Skip to main content
Jiangsu Luokai Mechanical &Electrical Co., Ltd. (SHA:603829)
China flag China · Delayed Price · Currency is CNY
26.62
+0.74 (2.86%)
At close: Mar 10, 2026

SHA:603829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.8026.6525.6626.6226.622.86%8,801,600
Mar 9, 202624.9825.9824.3625.8825.882.37%7,495,800
Mar 6, 202624.4025.5224.4025.2825.282.51%4,834,424
Mar 5, 202624.9625.1624.4324.6624.660.53%4,839,424
Mar 4, 202623.6524.9423.5024.5324.531.83%4,845,324
Mar 3, 202625.6825.8224.0024.0924.09-5.97%7,108,700
Mar 2, 202626.0026.3525.2025.6225.62-4.12%8,699,000
Feb 27, 202626.5227.7326.2526.7226.720.30%11,257,210
Feb 26, 202626.5526.7325.7026.6426.641.22%8,792,200
Feb 25, 202625.0527.2524.8326.3226.325.66%12,727,040
Feb 24, 202624.8725.0224.3524.9124.912.17%3,701,000
Feb 13, 202625.0225.0224.3524.3824.38-2.48%3,949,530
Feb 12, 202625.0325.5824.6125.0025.000.36%6,062,587
Feb 11, 202626.1226.2624.8524.9124.91-4.63%7,886,447
Feb 10, 202626.0926.4125.5026.1226.120.23%13,427,740
Feb 9, 202624.0326.0624.0326.0626.0610.00%4,501,110
Feb 6, 202623.2624.0623.2323.6923.690.94%3,460,000
Feb 5, 202623.7923.9523.4123.4723.47-1.63%2,856,340
Feb 4, 202624.5024.5023.4023.8623.86-2.61%5,413,913
Feb 3, 202624.3624.5023.5024.5024.500.29%6,617,759
Feb 2, 202625.4226.1124.3324.4324.43-3.89%6,472,900
Jan 30, 202625.6825.8624.8025.4225.42-1.55%5,999,900
Jan 29, 202626.2027.2725.6725.8225.82-1.68%12,109,830
Jan 28, 202625.0526.4024.6926.2626.264.79%14,226,590
Jan 27, 202624.6325.3024.0425.0625.061.13%6,850,104
Jan 26, 202625.5026.0024.6324.7824.78-2.56%7,424,400
Jan 23, 202624.9525.5924.4025.4325.430.91%10,338,150
Jan 22, 202624.9026.2724.9025.2025.200.36%7,790,593
Jan 21, 202624.8825.2724.1725.1125.112.16%7,437,404
Jan 20, 202626.5726.5724.3224.5824.58-7.03%11,888,560
Jan 19, 202626.7527.5026.2526.4426.44-1.16%12,160,800
Jan 16, 202626.5027.2726.1126.7526.752.88%15,280,560
Jan 15, 202626.5327.2425.1326.0026.00-1.85%21,606,120
Jan 14, 202624.3226.4924.0526.4926.4910.01%19,699,460
Jan 13, 202623.2324.5022.7724.0824.083.66%18,840,290
Jan 12, 202623.4523.9223.1123.2323.23-0.94%11,268,253
Jan 9, 202623.1323.5722.8723.4523.451.38%12,535,614
Jan 8, 202622.7623.4322.4123.1323.131.63%10,012,630
Jan 7, 202622.2222.8422.1322.7622.762.20%12,553,210
Jan 6, 202622.3022.3822.0022.2722.27-0.04%10,870,700
Jan 5, 202622.3422.3922.1422.2822.280.22%5,632,322
Dec 31, 202522.2022.5522.1822.2322.23-0.27%6,291,008
Dec 30, 202522.7123.1022.1722.2922.29-2.19%8,847,864
Dec 29, 202523.4823.5722.6922.7922.79-3.31%10,154,540
Dec 26, 202523.1523.7723.1023.5723.57-0.13%15,193,414
Dec 25, 202524.7224.7222.5023.6023.60-4.57%30,303,770
Dec 24, 202527.5127.6624.7224.7324.73-9.97%17,042,760
Dec 23, 202527.2928.2626.5927.4727.470.22%8,948,724
Dec 22, 202530.5130.8527.4127.4127.41-10.01%7,652,400
Dec 19, 202530.4931.3630.3030.4630.46-4,635,564
Dec 18, 202529.6230.7129.5130.4630.462.52%6,667,000
Dec 17, 202528.9730.7728.0129.7129.711.09%8,926,119
Dec 16, 202531.0531.7829.3429.3929.39-5.68%8,829,837
Dec 15, 202533.0233.1630.8131.1631.16-6.03%9,157,884
Dec 12, 202531.5034.0031.5033.1633.160.06%11,391,820
Dec 11, 202532.7533.7132.2833.1433.141.22%9,599,854
Dec 10, 202532.3833.8131.9132.7432.740.89%14,475,690
Dec 9, 202529.2032.4528.8432.4532.4510.00%17,318,080
Dec 8, 202529.0929.7027.8229.5029.501.41%10,539,390
Dec 5, 202529.0029.2627.5629.0929.090.14%11,564,750
Dec 4, 202526.9029.4526.9029.0529.056.41%13,495,286
Dec 3, 202526.4227.6126.2027.3027.301.15%11,324,207
Dec 2, 202525.8727.1525.0926.9926.995.93%13,403,190
Dec 1, 202525.3326.1525.3325.4825.481.55%8,592,547
Nov 28, 202524.3125.7824.2025.0925.093.51%8,338,109
Nov 27, 202525.0025.3024.2424.2424.24-1.74%8,702,252
Nov 26, 202524.9325.5224.1924.6724.671.44%13,685,080
Nov 25, 202523.2824.8822.4224.3224.324.15%18,337,575
Nov 24, 202525.5225.6023.3523.3523.35-9.98%10,781,920
Nov 21, 202524.0525.9424.0525.9425.9410.01%5,337,432
Nov 20, 202523.8724.5023.2723.5823.58-1.71%14,921,400
Nov 19, 202526.5926.5923.8723.9923.99-0.74%38,610,200
Nov 18, 202523.6224.1723.4024.1724.1710.01%8,098,950
Nov 17, 202520.0021.9719.8021.9721.9710.02%15,233,440
Nov 14, 202519.4720.9519.3719.9719.971.58%9,949,608
Nov 13, 202518.5719.7518.3419.6619.665.87%11,178,870
Nov 12, 202518.9119.0518.5018.5718.57-2.26%5,250,551
Nov 11, 202519.1819.7018.9119.0019.00-0.89%7,826,599
Nov 10, 202520.8021.4319.1719.1719.17-10.00%14,283,230
Nov 7, 202521.5522.9921.2621.3021.30-1.98%12,185,460
Nov 6, 202522.0122.1821.5521.7321.73-1.23%5,152,968
Nov 5, 202521.4122.2020.9722.0022.001.80%6,542,358
Nov 4, 202522.1822.2521.3121.6121.61-1.77%4,470,275
Nov 3, 202521.4522.4021.4022.0022.002.61%7,853,905
Oct 31, 202521.1521.7821.1421.4421.44-0.19%8,177,617
Oct 30, 202520.6021.6820.4821.4821.485.81%10,144,160
Oct 29, 202519.6020.7419.5120.3020.303.05%5,496,940
Oct 28, 202520.6220.7419.6419.7019.70-4.83%4,282,759
Oct 27, 202520.4020.9420.3020.7020.701.52%6,150,695
Oct 24, 202519.3020.6819.2520.3920.395.65%7,484,590
Oct 23, 202520.5020.5619.1819.3019.30-4.36%5,245,032
Oct 22, 202519.8120.3319.4620.1820.182.49%4,152,793
Oct 21, 202519.3819.7019.1319.6919.692.61%2,263,067
Oct 20, 202519.2019.5719.0219.1919.191.64%3,323,992
Oct 17, 202519.5820.0118.8418.8818.88-4.50%3,595,354
Oct 16, 202520.2620.6619.6819.7719.77-2.75%3,735,007
Oct 15, 202519.8420.4619.6120.3320.331.65%5,576,576
Oct 14, 202521.3521.6519.7020.0020.00-6.59%7,631,939
Oct 13, 202521.0722.1221.0321.4121.41-5.35%4,569,372
Oct 10, 202522.3122.8821.9822.6222.621.16%4,162,210