Skip to main content
Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China flag China · Delayed Price · Currency is CNY
26.20
-1.30 (-4.73%)
At close: Mar 9, 2026

SHA:603960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626.7526.7525.3126.2026.20-4.73%20,615,660
Mar 6, 202626.0727.5025.0527.5027.502.88%28,135,030
Mar 5, 202625.8126.9825.7026.7326.735.03%22,993,910
Mar 4, 202625.1026.3925.0525.4525.45-2.68%14,537,740
Mar 3, 202625.2327.0025.1126.1526.153.61%23,876,390
Mar 2, 202625.1825.9524.9025.2425.24-3.03%14,152,846
Feb 27, 202625.8126.4325.1026.0326.03-0.80%18,571,580
Feb 26, 202625.6626.8925.3526.2426.242.38%25,309,790
Feb 25, 202626.5226.5925.1225.6325.63-4.19%24,772,510
Feb 24, 202627.7829.1026.5126.7526.75-3.53%40,855,290
Feb 13, 202624.8527.7324.7727.7327.7310.00%28,986,730
Feb 12, 202624.6525.3924.4525.2125.212.81%20,256,860
Feb 11, 202624.4724.9924.0924.5224.52-0.12%25,856,280
Feb 10, 202622.2824.5522.2624.5524.559.99%27,419,800
Feb 9, 202621.9522.4221.9422.3222.321.82%6,445,284
Feb 6, 202622.0022.2721.7521.9221.92-1.13%6,537,120
Feb 5, 202622.0022.4221.8022.1722.170.91%9,354,292
Feb 4, 202621.9022.3021.7521.9721.970.46%7,584,604
Feb 3, 202621.6122.0721.3621.8721.871.63%9,446,236
Feb 2, 202621.4321.9521.2721.5221.520.70%10,481,980
Jan 30, 202620.4421.6620.3521.3721.373.24%11,604,924
Jan 29, 202621.2121.4320.5020.7020.70-2.63%9,582,800
Jan 28, 202621.6321.8621.1221.2621.26-2.52%11,600,888
Jan 27, 202620.9921.9020.9321.8121.813.91%16,205,560
Jan 26, 202621.1821.8020.7120.9920.99-0.76%11,039,640
Jan 23, 202620.8021.3720.7521.1521.150.52%11,613,330
Jan 22, 202620.8021.4520.8021.0421.040.77%7,415,305
Jan 21, 202620.7421.0020.5520.8820.88-0.05%7,011,875
Jan 20, 202620.8321.5720.8120.8920.89-13,797,660
Jan 19, 202621.0221.2320.8020.8920.89-1.60%9,182,961
Jan 16, 202620.7521.4020.5621.2321.232.07%14,166,990
Jan 15, 202620.2021.3120.0420.8020.802.97%15,683,460
Jan 14, 202620.4220.6219.9020.2020.20-0.30%11,061,970
Jan 13, 202620.6620.8720.2520.2620.26-1.89%9,449,788
Jan 12, 202620.3020.6720.2120.6520.651.87%10,393,260
Jan 9, 202620.2420.3520.0720.2720.270.15%7,219,911
Jan 8, 202619.8620.3719.8120.2420.241.25%7,978,285
Jan 7, 202620.0920.4619.8619.9919.99-0.50%7,294,245
Jan 6, 202620.0420.1819.9020.0920.090.25%6,440,619
Jan 5, 202619.8020.2719.7220.0420.041.01%5,914,001
Dec 31, 202520.1220.1619.8119.8419.84-1.44%5,139,411
Dec 30, 202519.8120.3619.7720.1320.130.85%7,997,772
Dec 29, 202519.8320.0819.8219.9619.960.10%7,648,260
Dec 26, 202519.5220.3619.3619.9419.942.31%11,274,250
Dec 25, 202519.2319.5919.1419.4919.491.40%4,710,190
Dec 24, 202519.1919.3019.1219.2219.220.37%2,862,440
Dec 23, 202519.4319.4919.1119.1519.15-1.79%3,489,790
Dec 22, 202519.5619.8019.3819.5019.50-5,154,764
Dec 19, 202519.3019.6619.2519.5019.501.46%3,789,674
Dec 18, 202519.3019.6319.2119.2219.22-1.28%3,978,300
Dec 17, 202519.7319.7919.1619.4719.47-0.51%5,252,042
Dec 16, 202519.0519.7019.0019.5719.572.25%7,292,076
Dec 15, 202519.1019.5118.9119.1419.14-0.21%3,540,661
Dec 12, 202519.3919.6119.1519.1819.18-1.03%4,524,500
Dec 11, 202519.5919.6919.3619.3819.38-1.62%4,058,410
Dec 10, 202519.2119.8819.0019.7019.702.18%7,255,815
Dec 9, 202519.2019.5119.1619.2819.28-0.98%4,523,190
Dec 8, 202518.9919.7218.9719.4719.472.74%6,701,700
Dec 5, 202518.7218.9518.4718.9518.951.23%2,777,400
Dec 4, 202518.7918.9318.6618.7218.720.16%2,880,090
Dec 3, 202518.9118.9918.5918.6918.69-1.22%2,743,846
Dec 2, 202519.2019.2418.8718.9218.92-1.66%2,811,886
Dec 1, 202519.1019.3119.1019.2419.24-0.05%3,226,640
Nov 28, 202518.8919.4618.7219.2519.251.64%6,513,582
Nov 27, 202518.5019.2618.1818.9418.942.38%6,775,215
Nov 26, 202518.8219.0018.5018.5018.50-2.17%4,906,099
Nov 25, 202518.7519.0518.6218.9118.911.56%4,028,471
Nov 24, 202518.7018.8518.4318.6218.620.11%3,581,720
Nov 21, 202519.4219.5918.4018.6018.60-5.10%7,093,416
Nov 20, 202519.7420.1019.3519.6019.60-0.91%4,698,523
Nov 19, 202520.0020.3919.7119.7819.78-1.35%5,302,301
Nov 18, 202520.2520.4220.0020.0520.05-2.05%5,465,883
Nov 17, 202519.9820.5819.7720.4720.472.86%8,790,909
Nov 14, 202520.0820.1419.9019.9019.90-1.53%4,691,698
Nov 13, 202520.1920.3719.8820.2120.210.15%8,285,633
Nov 12, 202519.6820.2119.5120.1820.183.43%11,715,460
Nov 11, 202519.4019.7719.2619.5119.511.04%6,009,148
Nov 10, 202519.1919.3519.0519.3119.310.63%4,030,341
Nov 7, 202519.2019.3519.1919.1919.19-0.67%3,180,300
Nov 6, 202519.3019.4219.1919.3219.320.21%3,380,000
Nov 5, 202519.1819.3419.0819.2819.28-0.36%3,470,300
Nov 4, 202519.5819.5819.2419.3519.35-1.23%3,880,175
Nov 3, 202519.6719.6719.4019.5919.59-3,780,500
Oct 31, 202519.2819.6019.2619.5919.591.24%4,312,661
Oct 30, 202519.4619.5519.2919.3519.35-1.07%4,874,797
Oct 29, 202519.5619.5919.2119.5619.56-0.86%6,694,476
Oct 28, 202519.6819.8819.5219.7319.730.20%4,725,669
Oct 27, 202519.6019.7919.5519.6919.690.46%5,526,637
Oct 24, 202519.3019.7619.3019.6019.601.50%5,557,017
Oct 23, 202519.4519.4519.0419.3119.31-0.57%5,745,789
Oct 22, 202519.5919.6819.4019.4219.42-1.57%5,525,176
Oct 21, 202519.6419.8119.3119.7319.730.77%7,940,260
Oct 20, 202519.8019.9819.3119.5819.58-0.31%7,766,093
Oct 17, 202520.7320.7619.6119.6419.64-5.35%11,211,460
Oct 16, 202521.2021.2220.5620.7520.75-2.49%8,738,177
Oct 15, 202521.3521.4020.6921.2821.280.52%8,724,762
Oct 14, 202522.2022.3521.0221.1721.17-4.38%13,730,520
Oct 13, 202521.5422.4021.5122.1422.14-1.82%10,434,190
Oct 10, 202522.3622.7122.0622.5522.550.71%18,322,990
Oct 9, 202521.4922.5821.2222.3922.394.24%19,675,990