Skip to main content
Shanghai Kelai Mechatronics Engineering Co.,Ltd. (SHA:603960)
China flag China · Delayed Price · Currency is CNY
22.71
+0.21 (0.93%)
Apr 29, 2026, 3:00 PM CST

SHA:603960 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.5123.5822.3122.82-1.42%8,073,645
Apr 28, 202622.3022.9721.9722.5022.500.49%8,265,410
Apr 27, 202622.0122.5421.5022.3922.391.36%8,538,015
Apr 24, 202622.0222.7521.6022.0922.09-1.07%11,657,970
Apr 23, 202622.7122.9822.2722.3322.33-1.93%13,397,480
Apr 22, 202624.9524.9622.4322.7722.77-8.63%26,845,750
Apr 21, 202624.3024.9524.1524.9224.922.42%11,582,640
Apr 20, 202624.2824.7523.9924.3324.330.08%13,872,630
Apr 17, 202624.4124.4823.8924.3124.31-0.94%13,393,000
Apr 16, 202624.1824.9224.1724.5424.540.90%13,353,180
Apr 15, 202623.7525.0023.2424.3224.321.93%19,822,450
Apr 14, 202623.2424.1823.0523.8623.862.67%14,629,188
Apr 13, 202622.4523.4622.2823.2423.243.01%10,785,812
Apr 10, 202622.7323.0022.4422.5622.560.18%9,515,994
Apr 9, 202621.9222.8421.6822.5222.520.45%11,835,050
Apr 8, 202621.8022.4521.4722.4222.424.28%15,901,150
Apr 7, 202620.5921.7720.5221.5021.503.66%12,837,090
Apr 3, 202620.3020.9620.2420.7420.741.62%8,485,900
Apr 2, 202620.6220.8020.2320.4120.41-1.45%5,070,747
Apr 1, 202620.8520.8520.4720.7120.711.52%5,878,836
Mar 31, 202621.0221.0620.4020.4020.40-2.76%7,675,334
Mar 30, 202620.0321.2820.0120.9820.982.44%12,367,820
Mar 27, 202619.1221.1419.1020.4820.484.60%16,563,344
Mar 26, 202619.8520.0519.4419.5819.58-2.15%6,645,066
Mar 25, 202619.9020.1319.7020.0120.011.94%9,186,153
Mar 24, 202619.1719.6318.7419.6319.635.20%11,356,440
Mar 23, 202619.4319.9218.5018.6618.66-5.90%12,964,460
Mar 20, 202620.9020.9619.8119.8319.83-4.34%8,748,048
Mar 19, 202621.3921.4420.6320.7320.73-4.65%9,607,593
Mar 18, 202621.4421.8321.2821.7421.741.21%7,154,733
Mar 17, 202622.4122.4121.4521.4821.48-3.20%9,736,795
Mar 16, 202622.7022.7921.7322.1922.19-1.68%12,171,400
Mar 13, 202622.8023.2922.3322.5722.57-1.95%13,373,610
Mar 12, 202625.1025.3323.0223.0223.02-10.01%27,586,050
Mar 11, 202625.9826.5025.3325.5825.58-2.48%16,851,980
Mar 10, 202626.1026.6525.7426.2326.230.11%13,347,800
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