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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.2	19.19	19.19	19.35	19.19	3.18M
November 06, 2025	19.3	19.32	19.32	19.42	19.19	3.38M
November 05, 2025	19.18	19.28	19.28	19.34	19.08	3.47M
November 04, 2025	19.58	19.35	19.35	19.58	19.24	3.88M
November 03, 2025	19.67	19.59	19.59	19.67	19.4	3.78M
October 31, 2025	19.28	19.59	19.59	19.6	19.26	4.31M
October 30, 2025	19.46	19.35	19.35	19.55	19.29	4.87M
October 29, 2025	19.56	19.56	19.56	19.59	19.21	6.69M
October 28, 2025	19.68	19.73	19.73	19.88	19.52	4.73M
October 27, 2025	19.6	19.69	19.69	19.79	19.55	5.53M
October 24, 2025	19.3	19.6	19.6	19.76	19.3	5.56M
October 23, 2025	19.45	19.31	19.31	19.45	19.04	5.75M
October 22, 2025	19.59	19.42	19.42	19.68	19.4	5.53M
October 21, 2025	19.64	19.73	19.73	19.81	19.31	7.94M
October 20, 2025	19.8	19.58	19.58	19.98	19.31	7.77M
October 17, 2025	20.73	19.64	19.64	20.76	19.61	11.21M
October 16, 2025	21.2	20.75	20.75	21.22	20.56	8.74M
October 15, 2025	21.35	21.28	21.28	21.4	20.69	8.72M
October 14, 2025	22.2	21.17	21.17	22.35	21.02	13.73M
October 13, 2025	21.54	22.14	22.14	22.4	21.51	10.43M
October 10, 2025	22.36	22.55	22.55	22.71	22.06	18.32M
October 09, 2025	21.49	22.39	22.39	22.58	21.22	19.68M
September 30, 2025	21.67	21.48	21.48	21.85	21.43	13.45M
September 29, 2025	21.26	21.86	21.86	22.2	21.05	22.02M
September 26, 2025	20.69	21.33	21.33	21.77	20.33	22.11M
September 25, 2025	20.99	20.64	20.64	21.13	20.58	10.03M
September 24, 2025	21.1	21.05	21.05	21.15	20.8	13.48M
September 23, 2025	21.05	21.28	21.28	21.29	20.63	20.5M
September 22, 2025	20.01	21.04	21.04	21.66	19.98	20.49M
September 19, 2025	20.6	20.01	20.01	20.6	19.97	9.65M
September 18, 2025	20.71	20.52	20.52	21.15	20.3	20.37M
September 17, 2025	20.28	20.92	20.9	21.19	20.2	22.08M
September 16, 2025	19.9	20.34	20.34	20.36	19.88	9.54M
September 15, 2025	20.27	19.9	19.9	20.29	19.89	8.13M
September 12, 2025	20.39	20.16	20.16	20.53	20.11	7.33M
September 11, 2025	19.97	20.42	20.42	20.45	19.83	9.03M
September 10, 2025	20.05	20	20	20.48	19.96	5.94M
September 09, 2025	20.32	20.05	20.05	20.32	19.99	5.73M
September 08, 2025	20.03	20.37	20.37	20.44	20.01	8.41M
September 05, 2025	19.4	20.07	20.07	20.07	19.22	9.59M
September 04, 2025	19.8	19.3	19.3	20.01	19.02	9.18M
September 03, 2025	20.55	19.8	19.8	20.75	19.76	9.08M
September 02, 2025	20.6	20.42	20.42	20.6	19.96	12.76M
September 01, 2025	19.75	20.51	20.51	20.93	19.71	15.95M
August 29, 2025	19.65	19.71	19.71	19.98	19.48	8.02M
August 28, 2025	20.02	19.86	19.86	20.21	19.14	12.96M
August 27, 2025	20.52	20.01	20.01	20.78	19.95	11.82M
August 26, 2025	20.56	20.59	20.59	20.78	20.3	9.59M
August 25, 2025	20.56	20.58	20.58	20.74	20.39	12.32M
August 22, 2025	20.38	20.39	20.39	20.39	20.16	7.52M
August 21, 2025	20.65	20.3	20.3	20.66	20.2	9.29M
August 20, 2025	20.3	20.55	20.55	20.87	20.21	9.92M
August 19, 2025	20.19	20.37	20.37	20.52	20.04	11.67M
August 18, 2025	20.41	20.24	20.24	20.48	20.1	12.88M
August 15, 2025	19.44	20.19	20.19	20.45	19.44	16.03M
August 14, 2025	19.83	19.44	19.44	19.92	19.4	8.9M
August 13, 2025	19.7	19.83	19.83	19.95	19.68	6.76M
August 12, 2025	19.81	19.75	19.75	19.81	19.55	5.63M
August 11, 2025	19.68	19.81	19.81	19.88	19.62	6.25M
August 08, 2025	19.9	19.74	19.74	19.96	19.6	5.38M

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