Skip to main content
Jiangsu Luokai Mechanical &Electrical Co., Ltd. (SHA:603829)
China flag China · Delayed Price · Currency is CNY
28.93
+1.06 (3.80%)
Apr 30, 2026, 11:30 AM CST

SHA:603829 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202627.2029.7727.2028.93-3.80%7,586,888
Apr 29, 202627.0428.4127.0427.8727.871.72%5,080,723
Apr 28, 202629.8929.8927.3327.4027.40-6.48%10,625,160
Apr 27, 202629.7530.1628.8529.3029.30-1.51%7,662,600
Apr 24, 202627.6530.0027.5029.7529.756.98%11,865,700
Apr 23, 202628.3728.5627.5527.8127.81-1.97%5,381,900
Apr 22, 202627.9029.1327.4828.3728.371.68%9,024,875
Apr 21, 202629.0829.0927.1027.9027.90-5.81%11,746,930
Apr 20, 202628.4531.0027.8929.6229.621.37%15,880,380
Apr 17, 202627.5329.5026.8829.2229.226.14%10,332,280
Apr 16, 202627.7327.8027.0027.5327.53-0.65%5,097,481
Apr 15, 202627.6428.0927.3027.7127.710.29%4,259,635
Apr 14, 202628.3228.3827.1427.6327.63-1.60%5,329,088
Apr 13, 202628.8028.8027.6028.0828.08-4.85%6,214,535
Apr 10, 202629.3029.7828.3129.5129.512.04%7,753,000
Apr 9, 202628.0029.2927.5328.9228.922.26%6,143,100
Apr 8, 202627.9728.4127.7328.2828.283.17%4,303,378
Apr 7, 202627.9628.0726.7727.4127.41-3.66%4,933,700
Apr 3, 202628.5028.5027.5728.4528.45-0.35%4,363,500
Apr 2, 202629.0929.3228.2428.5528.55-1.42%4,868,700
Apr 1, 202629.6029.6928.3028.9628.96-1.86%7,585,922
Mar 31, 202629.5529.8628.9729.5129.511.03%8,166,707
Mar 30, 202628.7129.5727.9829.2129.210.03%7,456,830
Mar 27, 202628.5230.3027.9629.2029.203.36%10,512,460
Mar 26, 202629.0329.6528.2428.2528.25-0.84%10,480,080
Mar 25, 202626.4228.4926.0428.4928.4910.00%8,360,965
Mar 24, 202625.0025.9724.3125.9025.905.97%6,068,800
Mar 23, 202627.0027.0524.4424.4424.44-9.98%7,180,501
Mar 20, 202627.9928.3327.0527.1527.15-1.77%5,535,000
Mar 19, 202627.6828.0827.2127.6427.64-1.18%4,847,300
Mar 18, 202627.5028.7627.5027.9727.971.67%6,272,565
Mar 17, 202629.0429.1627.4527.5127.51-5.66%8,509,174
Mar 16, 202629.0029.9828.2329.1629.161.96%11,207,430
Mar 13, 202628.3829.1027.5828.6028.600.78%13,826,900
Mar 12, 202626.4929.0026.3628.3828.386.93%17,474,500
Mar 11, 202626.5527.0026.2826.5426.54-0.30%7,092,066
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