Shanghai Kelai Mech

603960
🏛️ china →
21.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.08 18.08 17.64 17.73 0.9M
2022-12-29 18.27 18.27 17.77 17.81 1.1M
2022-12-28 18.77 18.77 17.93 17.98 1.6M
2022-12-27 18.05 18.64 17.81 18.48 2.7M
2022-12-26 16.91 18.01 16.91 17.99 2.5M
2022-12-23 17.30 17.42 16.96 17.07 1.3M
2022-12-22 17.60 17.79 17.12 17.30 2.6M
2022-12-21 17.99 17.99 17.51 17.60 1.6M
2022-12-20 17.80 18.16 17.78 17.90 2.0M
2022-12-19 17.99 18.18 17.62 17.78 3.2M
2022-12-16 18.40 18.66 18.03 18.11 1.8M
2022-12-15 18.49 18.77 18.38 18.68 1.7M
2022-12-14 18.68 18.87 18.36 18.43 1.5M
2022-12-13 18.98 19.10 18.57 18.65 1.5M
2022-12-12 18.70 19.10 18.56 18.93 1.8M
2022-12-09 18.93 19.18 18.55 18.84 2.4M
2022-12-08 19.29 19.45 19.00 19.04 1.8M
2022-12-07 19.20 19.68 19.02 19.29 2.9M
2022-12-06 19.49 19.49 19.00 19.21 3.9M
2022-12-05 20.20 20.33 19.33 19.49 3.6M
2022-12-02 20.10 20.76 20.10 20.14 1.9M
2022-12-01 19.84 20.52 19.84 20.47 2.9M
2022-11-30 19.40 19.86 19.10 19.80 2.8M
2022-11-29 19.40 19.67 19.09 19.40 2.5M
2022-11-28 18.91 19.46 18.90 19.19 3.1M
2022-11-25 20.10 20.21 19.24 19.24 3.0M
2022-11-24 20.18 20.52 19.98 20.23 2.2M
2022-11-23 20.17 20.28 19.59 20.12 2.5M
2022-11-22 21.09 21.09 20.05 20.10 3.2M
2022-11-21 20.37 21.15 20.08 20.72 3.9M
2022-11-18 20.82 21.66 20.63 20.69 4.7M
2022-11-17 21.00 21.29 20.58 20.80 3.8M
2022-11-16 20.87 21.58 20.67 21.25 4.3M
2022-11-15 20.30 21.12 20.11 20.89 4.1M
2022-11-14 19.93 20.68 19.56 20.38 4.3M
2022-11-11 20.37 20.66 19.73 19.82 3.3M
2022-11-10 20.47 20.67 19.96 19.98 3.5M
2022-11-09 20.68 21.00 20.25 20.48 3.1M
2022-11-08 21.07 21.07 20.10 20.58 4.7M
2022-11-07 21.33 21.66 20.60 21.12 6.1M
2022-11-04 21.88 22.14 21.30 21.34 5.3M
2022-11-03 21.34 21.80 21.08 21.55 3.9M
2022-11-02 21.21 21.92 21.00 21.41 4.8M
2022-11-01 20.90 21.72 20.51 21.42 6.0M
2022-10-31 20.97 21.54 20.33 20.82 7.0M
2022-10-28 19.99 21.59 19.50 21.22 11.8M
2022-10-27 20.49 21.31 20.33 20.55 6.4M
2022-10-26 19.00 20.50 18.84 20.45 7.7M
2022-10-25 18.19 19.25 17.91 18.80 4.2M
2022-10-24 18.37 19.16 18.00 18.20 2.3M
2022-10-21 18.55 18.68 18.10 18.23 1.6M
2022-10-20 18.65 18.94 18.04 18.42 2.5M
2022-10-19 18.51 19.78 18.51 18.65 2.5M
2022-10-18 19.10 19.22 18.51 18.70 1.6M
2022-10-17 18.68 19.03 18.50 18.95 1.6M
2022-10-14 18.00 18.98 17.97 18.75 2.6M
2022-10-13 17.50 18.17 17.29 18.07 2.3M
2022-10-12 16.99 17.74 16.30 17.53 3.2M
2022-10-11 17.16 17.16 16.62 16.80 1.3M
2022-10-10 17.61 17.65 16.86 16.90 1.6M
2022-09-30 18.03 18.27 17.59 17.65 1.9M
2022-09-29 18.00 18.25 17.80 18.01 2.3M
2022-09-28 18.25 18.66 17.90 17.91 3.1M
2022-09-27 17.36 18.26 17.36 18.25 4.6M
2022-09-26 17.00 17.99 16.54 17.21 2.8M
2022-09-23 17.52 17.84 16.90 17.03 2.5M
2022-09-22 17.44 18.25 17.37 17.74 2.8M
2022-09-21 17.35 17.95 17.08 17.87 3.1M
2022-09-20 16.79 17.56 16.74 17.38 2.9M
2022-09-19 17.09 17.36 16.49 16.65 3.2M
2022-09-16 17.80 17.85 17.00 17.08 2.3M
2022-09-15 18.77 18.86 17.55 17.80 3.3M
2022-09-14 18.56 18.93 18.42 18.70 1.3M
2022-09-13 19.01 19.35 18.81 18.93 1.4M
2022-09-09 19.16 19.22 18.63 19.12 1.6M
2022-09-08 19.29 19.59 18.88 18.89 2.2M
2022-09-07 19.04 19.59 18.68 19.28 2.7M
2022-09-06 18.48 19.06 18.15 19.00 2.9M
2022-09-05 18.62 18.98 18.22 18.43 2.1M
2022-09-02 18.28 18.74 18.03 18.65 2.5M
2022-09-01 18.53 18.73 18.02 18.15 2.4M
2022-08-31 18.99 19.13 18.12 18.41 4.9M
2022-08-30 19.63 19.91 18.99 19.17 4.4M
2022-08-29 19.75 20.18 19.44 19.63 3.2M
2022-08-26 20.25 20.59 19.90 20.02 2.7M
2022-08-25 20.20 20.40 19.34 20.25 4.2M
2022-08-24 21.81 21.81 20.00 20.35 7.0M
2022-08-23 21.20 22.12 21.05 21.81 5.1M
2022-08-22 21.89 21.89 20.83 21.36 3.9M
2022-08-19 22.10 22.55 21.31 21.56 8.3M
2022-08-18 21.61 23.24 21.50 22.70 12.6M
2022-08-17 21.90 22.30 21.31 21.60 7.9M
2022-08-16 21.90 23.19 21.81 22.06 7.1M
2022-08-15 22.36 22.39 21.58 21.94 6.7M
2022-08-12 23.19 23.58 22.63 22.64 4.9M
2022-08-11 22.96 23.38 22.55 23.24 6.8M
2022-08-10 22.62 22.89 22.05 22.81 4.1M
2022-08-09 22.72 23.10 22.49 22.68 4.8M
2022-08-08 22.21 23.42 21.71 22.95 6.3M
2022-08-05 23.21 23.35 22.23 22.42 7.2M
2022-08-04 23.49 23.79 22.20 23.48 10.3M
2022-08-03 25.53 26.89 23.49 24.14 15.6M
2022-08-02 24.70 27.00 23.51 26.10 15.8M
2022-08-01 23.40 25.30 22.83 24.88 11.6M
2022-07-29 23.10 23.55 22.57 23.31 5.7M
2022-07-28 23.98 23.98 22.85 23.10 7.3M
2022-07-27 22.14 23.80 21.78 23.39 8.6M
2022-07-26 22.00 22.45 21.22 22.10 4.3M
2022-07-25 22.23 22.65 21.65 22.10 5.0M
2022-07-22 22.00 23.01 21.51 22.71 10.1M
2022-07-21 22.61 22.98 22.08 22.35 6.6M
2022-07-20 22.14 23.60 21.74 23.00 10.7M
2022-07-19 22.20 22.33 21.56 22.07 9.0M
2022-07-18 21.91 23.30 21.22 22.65 18.2M
2022-07-15 19.28 21.21 19.01 21.21 10.8M
2022-07-14 18.80 19.58 18.67 19.28 3.4M
2022-07-13 18.70 19.13 18.30 18.96 3.3M
2022-07-12 19.60 19.60 18.48 18.49 5.6M
2022-07-11 20.26 20.26 19.20 19.68 5.0M
2022-07-08 19.64 20.73 19.64 20.27 7.9M
2022-07-07 19.97 20.15 19.20 19.67 7.8M
2022-07-06 19.91 20.49 19.75 20.11 4.1M
2022-07-05 20.78 20.86 19.81 20.01 5.0M
2022-07-04 20.22 20.90 19.56 20.80 6.4M
2022-07-01 20.41 20.57 19.83 20.06 5.3M
2022-06-30 21.49 21.60 20.25 20.55 8.4M
2022-06-29 22.38 22.90 21.12 21.25 11.2M
2022-06-28 22.38 23.45 22.38 23.23 12.0M
2022-06-27 22.55 22.77 21.80 22.34 11.2M
2022-06-24 23.00 24.20 22.52 22.60 18.9M
2022-06-23 20.60 23.75 19.80 22.06 20.9M
2022-06-22 20.34 22.37 20.34 21.75 28.7M
2022-06-21 18.77 20.34 18.50 20.34 14.8M
2022-06-20 17.96 19.43 17.95 18.49 7.2M
2022-06-17 17.01 17.82 16.99 17.66 3.6M
2022-06-16 17.08 17.40 16.95 17.24 2.9M
2022-06-15 17.15 17.39 16.52 17.14 4.9M
2022-06-14 17.17 17.17 16.38 17.13 3.5M
2022-06-13 17.07 17.67 17.04 17.52 3.8M
2022-06-10 16.71 17.32 16.52 17.26 3.0M
2022-06-09 17.36 17.45 16.60 16.72 3.7M
2022-06-08 17.20 17.74 16.91 17.65 3.9M
2022-06-07 18.13 18.14 17.17 17.36 4.8M
2022-06-06 17.02 18.35 17.02 18.08 6.6M
2022-06-02 16.44 17.10 16.07 16.99 4.8M
2022-06-01 16.08 16.69 15.91 16.46 4.8M
2022-05-31 15.42 15.99 14.76 15.89 4.8M
2022-05-30 15.53 15.75 15.10 15.39 3.3M
2022-05-27 15.63 16.30 15.34 15.53 3.3M
2022-05-26 15.40 16.00 15.08 15.60 2.2M
2022-05-25 15.50 16.08 15.25 15.63 2.4M
2022-05-24 16.50 17.57 15.58 15.58 5.6M
2022-05-23 16.16 16.50 16.05 16.49 1.8M
2022-05-20 16.22 16.40 15.87 16.16 1.5M
2022-05-19 15.90 16.19 15.60 16.02 1.9M
2022-05-18 16.06 16.36 15.90 16.08 1.9M
2022-05-17 15.97 16.16 15.78 15.93 2.3M
2022-05-16 16.57 16.76 15.90 15.96 2.1M
2022-05-13 16.37 16.58 16.00 16.35 3.0M
2022-05-12 15.83 16.58 15.72 16.37 3.1M
2022-05-11 15.90 16.63 15.75 15.99 3.2M
2022-05-10 15.16 15.99 15.05 15.76 2.9M
2022-05-09 14.80 15.60 14.70 15.29 2.9M
2022-05-06 14.63 15.24 14.30 15.07 3.1M
2022-05-05 14.66 15.20 14.30 15.05 5.3M
2022-04-29 13.49 14.61 13.16 14.61 4.7M
2022-04-28 13.92 13.92 13.07 13.28 2.8M
2022-04-27 12.94 14.00 12.53 13.92 4.1M
2022-04-26 13.88 14.04 12.86 13.00 4.6M
2022-04-25 15.37 15.37 14.00 14.00 3.8M
2022-04-22 15.80 15.80 15.25 15.55 2.8M
2022-04-21 16.76 16.86 15.69 15.82 3.7M
2022-04-20 16.79 17.42 16.65 16.86 3.2M
2022-04-19 17.18 17.58 16.68 16.79 2.2M
2022-04-18 16.77 17.20 16.31 17.10 1.7M
2022-04-15 16.99 17.15 16.34 16.79 2.3M
2022-04-14 17.02 17.27 16.85 16.96 1.2M
2022-04-13 17.48 17.48 16.70 16.96 1.5M
2022-04-12 17.23 17.50 16.81 17.48 1.9M
2022-04-11 18.12 18.12 17.00 17.17 2.3M
2022-04-08 18.45 18.62 17.93 18.15 2.0M
2022-04-07 19.02 19.13 18.38 18.51 2.7M
2022-04-06 19.34 19.85 18.98 19.11 3.8M
2022-04-01 19.40 19.70 19.30 19.40 1.8M
2022-03-31 19.76 20.13 19.43 19.64 2.4M
2022-03-30 19.40 20.30 19.16 19.85 5.2M
2022-03-29 20.48 20.92 19.21 19.28 5.7M
2022-03-28 20.83 20.90 20.09 20.47 1.8M
2022-03-25 21.14 21.25 20.59 20.67 1.4M
2022-03-24 21.28 21.34 20.73 20.88 1.6M
2022-03-23 21.18 21.55 20.78 21.35 1.7M
2022-03-22 21.36 21.36 20.70 20.94 2.2M
2022-03-21 20.84 21.66 20.71 21.36 2.5M
2022-03-18 20.95 21.12 20.40 20.79 2.2M
2022-03-17 20.50 21.63 20.22 21.06 3.5M
2022-03-16 20.21 20.49 19.00 20.11 4.8M
2022-03-15 21.00 21.33 19.86 19.86 3.0M
2022-03-14 21.71 22.14 21.12 21.26 2.2M
2022-03-11 21.55 22.13 21.02 22.10 2.2M
2022-03-10 21.82 22.27 21.50 21.81 3.0M
2022-03-09 21.97 22.19 20.23 21.03 4.2M
2022-03-08 22.99 23.47 21.90 21.90 3.4M
2022-03-07 23.82 23.82 22.65 22.80 2.3M
2022-03-04 24.30 24.54 23.30 23.82 3.9M
2022-03-03 25.45 25.48 24.36 24.39 2.4M
2022-03-02 25.42 25.42 24.89 25.24 1.7M
2022-03-01 25.26 25.75 25.05 25.53 2.2M
2022-02-28 25.19 25.34 24.43 25.17 1.5M
2022-02-25 24.79 25.55 24.79 25.03 2.3M
2022-02-24 25.88 25.88 24.22 24.55 3.7M
2022-02-23 24.96 26.17 24.96 25.89 3.4M
2022-02-22 25.36 25.50 24.60 24.89 1.9M
2022-02-21 25.93 26.00 25.31 25.54 2.1M
2022-02-18 25.52 25.84 25.05 25.40 2.0M
2022-02-17 26.41 26.60 25.39 25.66 3.9M
2022-02-16 26.00 26.11 25.35 25.97 2.7M
2022-02-15 24.92 25.99 24.81 25.77 3.1M
2022-02-14 25.22 25.43 24.57 24.75 3.1M
2022-02-11 26.07 26.50 25.08 25.34 3.3M
2022-02-10 27.16 27.18 25.60 26.00 4.1M
2022-02-09 27.00 27.18 26.52 27.05 2.6M
2022-02-08 27.58 28.20 26.75 27.00 3.3M
2022-02-07 27.57 28.60 27.18 27.83 2.9M
2022-01-28 28.02 28.47 27.50 27.61 2.4M
2022-01-27 29.02 29.58 27.81 27.90 2.3M
2022-01-26 29.80 30.19 28.61 29.11 1.6M
2022-01-25 30.45 31.00 29.31 29.31 2.5M
2022-01-24 30.00 30.85 29.90 30.50 1.2M
2022-01-21 31.00 31.32 29.90 30.15 3.0M
2022-01-20 32.00 32.24 30.90 31.00 2.0M
2022-01-19 33.04 33.37 31.63 32.14 2.7M
2022-01-18 34.53 35.59 32.98 33.27 3.4M
2022-01-17 32.80 34.96 32.75 34.53 2.7M
2022-01-14 32.53 33.36 32.31 32.96 1.6M
2022-01-13 33.40 33.65 32.52 32.52 1.4M
2022-01-12 32.89 33.85 32.89 33.51 1.6M
2022-01-11 33.79 34.33 32.80 32.90 2.1M
2022-01-10 33.23 34.25 32.84 33.79 2.0M
2022-01-07 34.20 34.65 33.03 33.23 2.7M
2022-01-06 33.99 34.94 33.78 34.05 2.2M
2022-01-05 36.28 36.28 33.64 34.17 4.0M
2022-01-04 36.40 36.74 35.50 36.28 1.5M