Shanghai Kelai Mechatronics Engineering Co.,Ltd. - 603960.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	24.85	27.73	27.73	27.73	24.77	28.99M
February 12, 2026	24.65	25.21	25.21	25.39	24.45	20.26M
February 11, 2026	24.47	24.52	24.52	24.99	24.09	25.86M
February 10, 2026	22.28	24.55	24.55	24.55	22.26	27.42M
February 09, 2026	21.95	22.32	22.32	22.42	21.94	5.87M
February 06, 2026	22	21.92	21.92	22.27	21.75	6.54M
February 05, 2026	22	22.17	22.17	22.42	21.8	9.35M
February 04, 2026	21.9	21.97	21.97	22.3	21.75	7.58M
February 03, 2026	21.61	21.87	21.87	22.07	21.36	9.45M
February 02, 2026	21.43	21.52	21.52	21.95	21.27	10.48M
January 30, 2026	20.44	21.37	21.37	21.66	20.35	11.6M
January 29, 2026	21.21	20.7	20.7	21.43	20.5	9.58M
January 28, 2026	21.63	21.26	21.26	21.86	21.12	11.6M
January 27, 2026	20.99	21.81	21.81	21.9	20.93	16.21M
January 26, 2026	21.18	20.99	20.99	21.8	20.71	11.04M
January 23, 2026	20.8	21.15	21.15	21.37	20.75	11.61M
January 22, 2026	20.8	21.04	21.04	21.45	20.8	7.42M
January 21, 2026	20.74	20.88	20.88	21	20.55	7.01M
January 20, 2026	20.83	20.89	20.89	21.57	20.81	13.8M
January 19, 2026	21.02	20.89	20.89	21.23	20.8	9.18M
January 16, 2026	20.75	21.23	21.23	21.4	20.56	14.17M
January 15, 2026	20.2	20.8	20.8	21.31	20.04	15.68M
January 14, 2026	20.42	20.2	20.2	20.62	19.9	11.06M
January 13, 2026	20.66	20.26	20.26	20.87	20.25	9.45M
January 12, 2026	20.3	20.65	20.65	20.67	20.21	10.39M
January 09, 2026	20.24	20.27	20.27	20.35	20.07	7.22M
January 08, 2026	19.86	20.24	20.24	20.37	19.81	7.98M
January 07, 2026	20.09	19.99	19.99	20.46	19.86	7.29M
January 06, 2026	20.04	20.09	20.09	20.18	19.9	6.44M
January 05, 2026	19.8	20.04	20.04	20.27	19.72	5.91M
December 31, 2025	20.12	19.84	19.84	20.16	19.81	5.14M
December 30, 2025	19.81	20.13	20.13	20.36	19.77	8M
December 29, 2025	19.83	19.96	19.96	20.08	19.82	7.65M
December 26, 2025	19.52	19.94	19.94	20.36	19.36	11.27M
December 25, 2025	19.23	19.49	19.49	19.59	19.14	4.71M
December 24, 2025	19.19	19.22	19.22	19.3	19.12	2.86M
December 23, 2025	19.43	19.15	19.15	19.49	19.11	3.49M
December 22, 2025	19.56	19.5	19.5	19.8	19.38	5.15M
December 19, 2025	19.3	19.5	19.5	19.66	19.25	3.79M
December 18, 2025	19.3	19.22	19.22	19.63	19.21	3.98M
December 17, 2025	19.73	19.47	19.47	19.79	19.16	5.25M
December 16, 2025	19.05	19.57	19.57	19.7	19	7.29M
December 15, 2025	19.1	19.14	19.14	19.51	18.91	3.54M
December 12, 2025	19.39	19.18	19.18	19.61	19.15	4.52M
December 11, 2025	19.59	19.38	19.38	19.69	19.36	4.06M
December 10, 2025	19.21	19.7	19.7	19.88	19	7.26M
December 09, 2025	19.2	19.28	19.28	19.51	19.16	4.52M
December 08, 2025	18.99	19.47	19.47	19.72	18.97	6.7M
December 05, 2025	18.72	18.95	18.95	18.95	18.47	2.78M
December 04, 2025	18.79	18.72	18.72	18.93	18.66	2.88M
December 03, 2025	18.91	18.69	18.69	18.99	18.59	2.74M
December 02, 2025	19.2	18.92	18.92	19.24	18.87	2.81M
December 01, 2025	19.1	19.24	19.24	19.31	19.1	3.23M
November 28, 2025	18.89	19.25	19.25	19.46	18.72	6.51M
November 27, 2025	18.5	18.94	18.94	19.26	18.18	6.78M
November 26, 2025	18.82	18.5	18.5	19	18.5	4.91M
November 25, 2025	18.75	18.91	18.91	19.05	18.62	4.03M
November 24, 2025	18.7	18.62	18.62	18.85	18.43	3.58M
November 21, 2025	19.42	18.6	18.6	19.59	18.4	7.09M
November 20, 2025	19.74	19.6	19.6	20.1	19.35	4.7M

Shanghai Kelai Mechatronics Engineering Co.,Ltd. (603960.SS) SHH