Skip to main content
Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China flag China · Delayed Price · Currency is CNY
18.95
+0.23 (1.23%)
Dec 5, 2025, 3:00 PM CST

SHA:603960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202521.6721.8521.4321.4821.48-1.74%13,446,570
Sep 29, 202521.2622.2021.0521.8621.862.48%22,022,220
Sep 26, 202520.6921.7720.3321.3321.333.34%22,114,590
Sep 25, 202520.9921.1320.5820.6420.64-1.95%10,025,080
Sep 24, 202521.1021.1520.8021.0521.05-1.08%13,481,340
Sep 23, 202521.0521.2920.6321.2821.281.14%20,504,370
Sep 22, 202520.0121.6619.9821.0421.045.15%20,492,350
Sep 19, 202520.6020.6019.9720.0120.01-2.49%9,652,697
Sep 18, 202520.7121.1520.3020.5220.52-1.91%20,365,410
Sep 17, 202520.2821.1920.2020.9220.902.85%22,078,480
Sep 16, 202519.9020.3619.8820.3420.322.21%9,536,822
Sep 15, 202520.2720.2919.8919.9019.88-1.29%8,129,000
Sep 12, 202520.3920.5320.1120.1620.14-1.27%7,329,430
Sep 11, 202519.9720.4519.8320.4220.402.10%9,034,064
Sep 10, 202520.0520.4819.9620.0019.98-0.25%5,939,256
Sep 9, 202520.3220.3219.9920.0520.03-1.57%5,727,100
Sep 8, 202520.0320.4420.0120.3720.351.49%8,410,301
Sep 5, 202519.4020.0719.2220.0720.053.99%9,590,328
Sep 4, 202519.8020.0119.0219.3019.28-2.53%9,180,800
Sep 3, 202520.5520.7519.7619.8019.78-3.04%9,083,716
Sep 2, 202520.6020.6019.9620.4220.40-0.44%12,764,270
Sep 1, 202519.7520.9319.7120.5120.494.06%15,951,150
Aug 29, 202519.6519.9819.4819.7119.69-0.76%8,018,028
Aug 28, 202520.0220.2119.1419.8619.84-0.75%12,960,100
Aug 27, 202520.5220.7819.9520.0119.99-2.82%11,822,690
Aug 26, 202520.5620.7820.3020.5920.570.05%9,586,815
Aug 25, 202520.5620.7420.3920.5820.560.93%12,322,090
Aug 22, 202520.3820.3920.1620.3920.370.44%7,518,387
Aug 21, 202520.6520.6620.2020.3020.28-1.22%9,291,100
Aug 20, 202520.3020.8720.2120.5520.530.88%9,916,890
Aug 19, 202520.1920.5220.0420.3720.350.64%11,673,000
Aug 18, 202520.4120.4820.1020.2420.220.25%12,875,690
Aug 15, 202519.4420.4519.4420.1920.173.86%16,031,490
Aug 14, 202519.8319.9219.4019.4419.42-1.97%8,904,800
Aug 13, 202519.7019.9519.6819.8319.810.41%6,763,300
Aug 12, 202519.8119.8119.5519.7519.73-0.30%5,625,361
Aug 11, 202519.6819.8819.6219.8119.790.35%6,247,612
Aug 8, 202519.9019.9619.6019.7419.72-0.15%5,384,400
Aug 7, 202519.9519.9919.7019.7719.75-0.90%7,911,800
Aug 6, 202519.6320.0019.5219.9519.931.94%12,253,910
Aug 5, 202519.4919.6419.3019.5719.550.67%7,480,884
Aug 4, 202519.1319.4419.0419.4419.421.83%6,242,010
Aug 1, 202518.9119.2018.8819.0919.070.53%4,140,600
Jul 31, 202519.2919.4418.9518.9918.97-1.35%6,084,100
Jul 30, 202519.4419.4419.1519.2519.23-1.03%4,839,070
Jul 29, 202519.4219.4619.1519.4519.430.10%5,739,944
Jul 28, 202519.4019.6019.3619.4319.410.36%5,331,022
Jul 25, 202519.2719.4719.2019.3619.340.52%5,649,200
Jul 24, 202519.0219.2919.0219.2619.241.21%5,275,543
Jul 23, 202519.2019.3119.0019.0319.01-0.99%5,532,900
Jul 22, 202519.5319.5319.2019.2219.20-1.39%6,807,968
Jul 21, 202519.3519.4919.2319.4919.470.72%6,600,452
Jul 18, 202519.4219.4619.2419.3519.33-0.26%5,590,484
Jul 17, 202519.3019.4419.2419.4019.38-0.21%7,082,393
Jul 16, 202518.8919.4918.8019.4419.423.02%12,798,190
Jul 15, 202518.9719.0718.6518.8718.85-1.05%5,498,703
Jul 14, 202518.9019.0918.8519.0719.050.85%5,686,425
Jul 11, 202518.7219.0318.6618.9118.890.48%5,311,376