Shanghai Kelai Mechatronics Engineering
克来机电 SH603960 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
16.81
-0.43
(-2.49%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.37
High
17.50
Low
16.72
Prev close
17.24
Amplitude
4.52%
Volume
7.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.48
MA10
17.48
MA20
16.71
MA60
15.94
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.37 | 17.50 | 16.72 | 16.81 | 7M |
| 2 | 2026-09-29 | 17.07 | 17.71 | 17.00 | 17.24 | 6M |
| 3 | 2026-09-28 | 17.98 | 17.98 | 17.14 | 17.24 | 7M |
| 4 | 2026-09-24 | 18.14 | 18.42 | 17.60 | 17.88 | 9M |
| 5 | 2026-09-23 | 19.29 | 19.88 | 18.07 | 18.23 | 16M |
| 6 | 2026-09-22 | 18.49 | 19.88 | 18.20 | 19.48 | 20M |
| 7 | 2026-09-21 | 17.04 | 18.83 | 17.03 | 18.36 | 22M |
| 8 | 2026-09-18 | 17.01 | 17.18 | 16.66 | 17.12 | 15M |
| 9 | 2026-09-17 | 15.30 | 17.00 | 15.25 | 17.00 | 18M |
| 10 | 2026-09-16 | 15.82 | 15.88 | 14.26 | 15.45 | 11M |
| 11 | 2026-09-15 | 15.80 | 15.85 | 15.29 | 15.71 | 4M |
| 12 | 2026-09-14 | 15.30 | 15.75 | 14.92 | 15.65 | 5M |
52W
Data range
12.77
24.8%
29.09
High/low over the last 250 trading days, and where the price sits.
← Stocks