Jiangsu Luokai Mechanical &Electrical Co., Ltd . (603829.SS) SHH
28.45
-0.1(-0.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
28.45
-0.1(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 28.5 | 28.45 | 28.45 | 28.5 | 27.57 | 4.36M |
| April 02, 2026 | 29.09 | 28.55 | 28.55 | 29.32 | 28.24 | 4.87M |
| April 01, 2026 | 29.6 | 28.96 | 28.96 | 29.69 | 28.3 | 7.59M |
| March 31, 2026 | 29.55 | 29.51 | 29.51 | 29.86 | 28.97 | 8.17M |
| March 30, 2026 | 28.71 | 29.21 | 29.21 | 29.57 | 27.98 | 7.46M |
| March 27, 2026 | 28.52 | 29.2 | 29.2 | 30.3 | 27.96 | 10.51M |
| March 26, 2026 | 29.03 | 28.25 | 28.25 | 29.65 | 28.24 | 10.48M |
| March 25, 2026 | 26.42 | 28.49 | 28.49 | 28.49 | 26.04 | 8.36M |
| March 24, 2026 | 25 | 25.9 | 25.9 | 25.97 | 24.31 | 6.07M |
| March 23, 2026 | 27 | 24.44 | 24.44 | 27.05 | 24.44 | 7.18M |
| March 20, 2026 | 27.99 | 27.15 | 27.15 | 28.33 | 27.05 | 5.54M |
| March 19, 2026 | 27.68 | 27.64 | 27.64 | 28.08 | 27.21 | 4.85M |
| March 18, 2026 | 27.5 | 27.97 | 27.97 | 28.76 | 27.5 | 6.27M |
| March 17, 2026 | 29.04 | 27.51 | 27.51 | 29.16 | 27.45 | 8.51M |
| March 16, 2026 | 29 | 29.16 | 29.16 | 29.98 | 28.23 | 11.21M |
| March 13, 2026 | 28.38 | 28.6 | 28.6 | 29.1 | 27.58 | 13.83M |
| March 12, 2026 | 26.49 | 28.38 | 28.38 | 29 | 26.36 | 17.47M |
| March 11, 2026 | 26.55 | 26.54 | 26.54 | 27 | 26.28 | 7.09M |
| March 10, 2026 | 25.8 | 26.23 | 26.23 | 26.43 | 25.66 | 4.57M |
| March 09, 2026 | 24.98 | 25.88 | 25.88 | 25.98 | 24.36 | 7.5M |
| March 06, 2026 | 24.4 | 25.28 | 25.28 | 25.52 | 24.4 | 4.83M |
| March 05, 2026 | 24.96 | 24.66 | 24.66 | 25.16 | 24.43 | 4.84M |
| March 04, 2026 | 23.65 | 24.42 | 24.42 | 24.94 | 23.5 | 3.5M |
| March 03, 2026 | 25.68 | 24.09 | 24.09 | 25.82 | 24 | 7.11M |
| March 02, 2026 | 26 | 25.62 | 25.62 | 26.35 | 25.2 | 8.7M |
| February 27, 2026 | 26.52 | 26.72 | 26.72 | 27.73 | 26.25 | 11.26M |
| February 26, 2026 | 26.55 | 26.64 | 26.64 | 26.73 | 25.7 | 8.79M |
| February 25, 2026 | 25.05 | 26.32 | 26.32 | 27.25 | 24.83 | 12.73M |
| February 24, 2026 | 24.87 | 24.91 | 24.91 | 25.02 | 24.35 | 3.7M |
| February 13, 2026 | 25.02 | 24.38 | 0 | 25.02 | 24.35 | 3.95M |
| February 12, 2026 | 25.03 | 25 | 0 | 25.58 | 24.61 | 6.06M |
| February 11, 2026 | 26.12 | 24.91 | 0 | 26.26 | 24.85 | 7.89M |
| February 10, 2026 | 26.09 | 26.12 | 0 | 26.41 | 25.5 | 13.43M |
| February 09, 2026 | 24.03 | 26.06 | 0 | 26.06 | 24.03 | 4.5M |
| February 06, 2026 | 23.26 | 23.69 | 0 | 24.06 | 23.23 | 3.46M |
| February 05, 2026 | 23.79 | 23.47 | 0 | 23.95 | 23.41 | 2.86M |
| February 04, 2026 | 24.5 | 23.86 | 0 | 24.5 | 23.4 | 5.41M |
| February 03, 2026 | 24.36 | 24.5 | 0 | 24.5 | 23.5 | 6.62M |
| February 02, 2026 | 25.42 | 24.43 | 0 | 26.11 | 24.33 | 6.47M |
| January 30, 2026 | 25.68 | 25.42 | 0 | 25.86 | 24.8 | 6M |
| January 29, 2026 | 26.2 | 25.82 | 0 | 27.27 | 25.67 | 12.11M |
| January 28, 2026 | 25.05 | 26.26 | 0 | 26.4 | 24.69 | 14.23M |
| January 27, 2026 | 24.63 | 25.06 | 0 | 25.3 | 24.04 | 6.85M |
| January 26, 2026 | 25.5 | 24.78 | 0 | 26 | 24.63 | 7.42M |
| January 23, 2026 | 24.95 | 25.43 | 0 | 25.59 | 24.4 | 10.34M |
| January 22, 2026 | 24.9 | 25.2 | 0 | 26.27 | 24.9 | 7.79M |
| January 21, 2026 | 24.88 | 25.11 | 0 | 25.27 | 24.17 | 7.44M |
| January 20, 2026 | 26.57 | 24.58 | 0 | 26.57 | 24.32 | 11.89M |
| January 19, 2026 | 26.75 | 26.44 | 0 | 27.5 | 26.25 | 12.16M |
| January 16, 2026 | 26.5 | 26.75 | 0 | 27.27 | 26.11 | 15.28M |
| January 15, 2026 | 26.53 | 26 | 0 | 27.24 | 25.13 | 21.61M |
| January 14, 2026 | 24.32 | 26.49 | 0 | 26.49 | 24.05 | 19.7M |
| January 13, 2026 | 23.23 | 24.08 | 0 | 24.5 | 22.77 | 18.84M |
| January 12, 2026 | 23.45 | 23.23 | 0 | 23.92 | 23.11 | 11.27M |
| January 09, 2026 | 23.13 | 23.45 | 0 | 23.57 | 22.87 | 12.54M |
| January 08, 2026 | 22.76 | 23.13 | 0 | 23.43 | 22.41 | 10.01M |
| January 07, 2026 | 22.22 | 22.76 | 0 | 22.84 | 22.13 | 12.55M |
| January 06, 2026 | 22.3 | 22.27 | 0 | 22.38 | 22 | 10.87M |
| January 05, 2026 | 22.34 | 22.28 | 0 | 22.39 | 22.14 | 5.63M |
| December 31, 2025 | 22.2 | 22.23 | 0 | 22.55 | 22.18 | 6.29M |