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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20	19.78	19.78	20.39	19.71	5.3M
November 18, 2025	20.25	20.05	20.05	20.42	20	5.47M
November 17, 2025	19.98	20.47	20.47	20.58	19.77	8.79M
November 14, 2025	20.08	19.9	19.9	20.14	19.9	4.69M
November 13, 2025	20.19	20.21	20.21	20.37	19.88	8.29M
November 12, 2025	19.68	20.18	20.18	20.21	19.51	11.72M
November 11, 2025	19.4	19.51	19.51	19.77	19.26	6.01M
November 10, 2025	19.19	19.31	19.31	19.35	19.05	4.03M
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

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