Suzhou Keda Technology Co., Ltd. Class A 603660
SSE · China · Electronic Technology
CNY 9.10-0.20 (-2.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.10 | -2.15% | CNY 9.35 | CNY 9.44 | CNY 9.05 | 10.46M |
| 2026-09-29 | CNY 9.30 | +0.32% | CNY 9.60 | CNY 9.60 | CNY 9.05 | 10.41M |
| 2026-09-28 | CNY 9.27 | -3.84% | CNY 9.64 | CNY 9.70 | CNY 9.13 | 14.25M |
| 2026-09-24 | CNY 9.64 | -1.13% | CNY 9.60 | CNY 9.75 | CNY 9.56 |
| 10.92M |
| 2026-09-23 | CNY 9.75 | -1.32% | CNY 9.87 | CNY 9.96 | CNY 9.62 | 13.06M |
| 2026-09-22 | CNY 9.88 | +0.61% | CNY 9.91 | CNY 10.12 | CNY 9.84 | 17.49M |
| 2026-09-21 | CNY 9.82 | +1.45% | CNY 9.68 | CNY 9.99 | CNY 9.65 | 21.43M |
| 2026-09-18 | CNY 9.68 | +4.31% | CNY 9.35 | CNY 9.90 | CNY 9.34 | 23.86M |
| 2026-09-17 | CNY 9.28 | -0.85% | CNY 9.38 | CNY 9.47 | CNY 9.15 | 12.52M |
| 2026-09-16 | CNY 9.36 | -0.11% | CNY 9.29 | CNY 9.56 | CNY 9.12 | 17.04M |
| 2026-09-15 | CNY 9.37 | +2.07% | CNY 9.25 | CNY 9.45 | CNY 9.11 | 22.78M |
| 2026-09-14 | CNY 9.18 | -0.43% | CNY 9.31 | CNY 9.35 | CNY 9.11 | 11.51M |
| 2026-09-11 | CNY 9.22 | -2.74% | CNY 9.40 | CNY 9.40 | CNY 9.00 | 13.43M |
| 2026-09-10 | CNY 9.48 | -1.86% | CNY 9.61 | CNY 9.66 | CNY 9.44 | 14.63M |
| 2026-09-09 | CNY 9.66 | -2.72% | CNY 9.83 | CNY 9.96 | CNY 9.60 | 15.90M |
| 2026-09-08 | CNY 9.93 | -1.19% | CNY 10.09 | CNY 10.13 | CNY 9.83 | 13.43M |
| 2026-09-07 | CNY 10.05 | -1.28% | CNY 10.25 | CNY 10.25 | CNY 9.97 | 18.32M |
| 2026-09-04 | CNY 10.18 | -3.96% | CNY 10.62 | CNY 10.70 | CNY 10.13 | 14.92M |
| 2026-09-03 | CNY 10.60 | +0.76% | CNY 10.60 | CNY 10.71 | CNY 10.38 | 12.41M |
| 2026-09-02 | CNY 10.52 | -2.23% | CNY 10.62 | CNY 10.68 | CNY 10.31 | 15.96M |
| 2026-09-01 | CNY 10.76 | -1.19% | CNY 10.87 | CNY 11.07 | CNY 10.72 | 13.14M |
| 2026-08-31 | CNY 10.89 | +0.93% | CNY 10.66 | CNY 11.17 | CNY 10.62 | 15.33M |
| 2026-08-28 | CNY 10.79 | +0.28% | CNY 10.81 | CNY 11.17 | CNY 10.68 | 21.47M |
| 2026-08-27 | CNY 10.76 | +0.75% | CNY 10.64 | CNY 10.79 | CNY 10.52 | 14.14M |
| 2026-08-26 | CNY 10.68 | +0.38% | CNY 10.60 | CNY 10.95 | CNY 10.40 | 21.61M |
| 2026-08-25 | CNY 10.64 | -2.83% | CNY 11.00 | CNY 11.00 | CNY 10.53 | 16.53M |
| 2026-08-24 | CNY 10.95 | -4.03% | CNY 11.57 | CNY 11.57 | CNY 10.75 | 19.27M |
| 2026-08-21 | CNY 11.41 | +1.15% | CNY 11.28 | CNY 11.56 | CNY 11.00 | 22.30M |
| 2026-08-20 | CNY 11.28 | -3.09% | CNY 11.86 | CNY 11.93 | CNY 11.10 | 26.45M |
| 2026-08-19 | CNY 11.64 | -6.66% | CNY 12.29 | CNY 12.35 | CNY 11.56 | 28.50M |
| 2026-08-18 | CNY 12.47 | -1.58% | CNY 12.57 | CNY 13.03 | CNY 12.34 | 25.59M |
| 2026-08-17 | CNY 12.67 | +6.83% | CNY 12.10 | CNY 12.68 | CNY 11.99 | 28.04M |
| 2026-08-14 | CNY 11.86 | +0.51% | CNY 12.00 | CNY 12.00 | CNY 11.53 | 23.58M |
| 2026-08-13 | CNY 11.80 | -3.20% | CNY 12.25 | CNY 12.77 | CNY 11.74 | 36.37M |
| 2026-08-12 | CNY 12.19 | +0.74% | CNY 12.28 | CNY 12.29 | CNY 11.92 | 25.92M |
| 2026-08-11 | CNY 12.10 | -1.22% | CNY 12.27 | CNY 12.43 | CNY 11.90 | 26.50M |
| 2026-08-10 | CNY 12.25 | +2.17% | CNY 12.19 | CNY 12.33 | CNY 11.71 | 42.21M |
| 2026-08-07 | CNY 11.99 | +10.00% | CNY 11.00 | CNY 11.99 | CNY 10.97 | 33.71M |
| 2026-08-06 | CNY 10.90 | +4.21% | CNY 10.55 | CNY 11.10 | CNY 10.45 | 31.88M |
| 2026-08-05 | CNY 10.46 | +1.95% | CNY 10.26 | CNY 10.59 | CNY 10.23 | 25.57M |
| 2026-08-04 | CNY 10.26 | +2.91% | CNY 9.99 | CNY 10.28 | CNY 9.78 | 31.60M |
| 2026-08-03 | CNY 9.97 | +6.86% | CNY 8.97 | CNY 10.26 | CNY 8.96 | 42.55M |
| 2026-07-31 | CNY 9.33 | +5.66% | CNY 8.83 | CNY 9.42 | CNY 8.52 | 45.11M |
| 2026-07-30 | CNY 8.83 | +9.96% | CNY 7.97 | CNY 8.83 | CNY 7.97 | 34.10M |
| 2026-07-29 | CNY 8.03 | -2.31% | CNY 8.23 | CNY 8.30 | CNY 7.81 | 20.80M |
| 2026-07-28 | CNY 8.22 | -3.07% | CNY 8.64 | CNY 8.70 | CNY 8.09 | 33.51M |
| 2026-07-27 | CNY 8.48 | +9.99% | CNY 7.72 | CNY 8.48 | CNY 7.60 | 20.30M |
| 2026-07-24 | CNY 7.71 | -1.78% | CNY 7.78 | CNY 7.99 | CNY 7.69 | 17.68M |
| 2026-07-23 | CNY 7.85 | 0.00% | CNY 7.85 | CNY 7.99 | CNY 7.65 | 16.05M |
| 2026-07-22 | CNY 7.85 | -1.63% | CNY 7.96 | CNY 8.22 | CNY 7.75 | 20.55M |
| 2026-07-21 | CNY 7.98 | +1.01% | CNY 8.11 | CNY 8.11 | CNY 7.11 | 34.24M |
| 2026-07-20 | CNY 7.90 | -4.59% | CNY 8.50 | CNY 8.60 | CNY 7.60 | 26.76M |
| 2026-07-17 | CNY 8.28 | -10.00% | CNY 9.19 | CNY 9.22 | CNY 8.28 | 25.53M |
| 2026-07-16 | CNY 9.20 | -3.56% | CNY 9.41 | CNY 9.65 | CNY 9.13 | 14.61M |
| 2026-07-15 | CNY 9.54 | -0.93% | CNY 9.58 | CNY 9.89 | CNY 9.40 | 13.25M |
| 2026-07-14 | CNY 9.63 | +1.90% | CNY 9.43 | CNY 9.71 | CNY 9.09 | 19.07M |
| 2026-07-13 | CNY 9.45 | -10.00% | CNY 10.32 | CNY 10.54 | CNY 9.45 | 23.76M |
| 2026-07-10 | CNY 10.50 | +2.34% | CNY 10.51 | CNY 11.05 | CNY 10.19 | 22.73M |
| 2026-07-09 | CNY 10.26 | -0.68% | CNY 10.34 | CNY 10.43 | CNY 9.81 | 21.01M |
| 2026-07-08 | CNY 10.33 | -3.55% | CNY 10.89 | CNY 11.02 | CNY 10.23 | 19.90M |
| 2026-07-07 | CNY 10.71 | -4.29% | CNY 11.06 | CNY 11.29 | CNY 10.66 | 17.79M |
| 2026-07-06 | CNY 11.19 | +0.54% | CNY 11.20 | CNY 11.61 | CNY 11.00 | 27.85M |
| 2026-07-03 | CNY 11.13 | -2.71% | CNY 11.44 | CNY 11.57 | CNY 11.08 | 21.99M |
| 2026-07-02 | CNY 11.44 | -2.47% | CNY 11.79 | CNY 12.29 | CNY 11.40 | 25.66M |
| 2026-07-01 | CNY 11.73 | -4.24% | CNY 12.19 | CNY 12.31 | CNY 11.71 | 25.16M |
| 2026-06-30 | CNY 12.25 | +4.70% | CNY 11.70 | CNY 12.58 | CNY 11.61 | 25.83M |
| 2026-06-29 | CNY 11.70 | -2.34% | CNY 11.98 | CNY 12.20 | CNY 11.36 | 25.28M |
| 2026-06-26 | CNY 11.98 | -6.77% | CNY 12.81 | CNY 12.83 | CNY 11.93 | 26.55M |
| 2026-06-25 | CNY 12.85 | -3.82% | CNY 13.41 | CNY 13.65 | CNY 12.80 | 29.03M |
| 2026-06-24 | CNY 13.36 | -0.45% | CNY 13.38 | CNY 13.77 | CNY 12.84 | 34.36M |
| 2026-06-23 | CNY 13.42 | +1.67% | CNY 13.43 | CNY 13.77 | CNY 13.08 | 43.52M |
| 2026-06-22 | CNY 13.20 | +8.46% | CNY 12.56 | CNY 13.39 | CNY 12.56 | 61.29M |
| 2026-06-18 | CNY 12.17 | 0.00% | CNY 12.17 | CNY 12.35 | CNY 11.80 | 22.65M |
| 2026-06-17 | CNY 12.17 | +2.01% | CNY 11.83 | CNY 12.47 | CNY 11.83 | 28.56M |
| 2026-06-16 | CNY 11.93 | +7.28% | CNY 11.35 | CNY 12.08 | CNY 11.00 | 30.28M |
| 2026-06-15 | CNY 11.12 | -0.09% | CNY 11.12 | CNY 11.38 | CNY 10.94 | 24.58M |
| 2026-06-12 | CNY 11.13 | +0.91% | CNY 11.13 | CNY 11.21 | CNY 10.82 | 17.67M |
| 2026-06-11 | CNY 11.03 | -1.69% | CNY 11.10 | CNY 11.22 | CNY 10.73 | 18.05M |
| 2026-06-10 | CNY 11.22 | -2.86% | CNY 11.55 | CNY 11.72 | CNY 11.08 | 18.11M |
| 2026-06-09 | CNY 11.55 | +3.31% | CNY 11.30 | CNY 11.69 | CNY 11.02 | 21.29M |
| 2026-06-08 | CNY 11.18 | -3.95% | CNY 11.37 | CNY 11.62 | CNY 10.91 | 20.55M |
| 2026-06-05 | CNY 11.64 | -2.27% | CNY 11.91 | CNY 12.03 | CNY 11.60 | 16.74M |
| 2026-06-04 | CNY 11.91 | +0.08% | CNY 11.87 | CNY 12.27 | CNY 11.51 | 23.00M |
| 2026-06-03 | CNY 11.90 | +4.39% | CNY 11.57 | CNY 12.26 | CNY 11.28 | 31.83M |
| 2026-06-02 | CNY 11.40 | -3.39% | CNY 11.80 | CNY 11.90 | CNY 11.35 | 22.04M |
| 2026-06-01 | CNY 11.80 | -0.67% | CNY 11.89 | CNY 12.24 | CNY 11.74 | 20.32M |
| 2026-05-29 | CNY 11.88 | -5.71% | CNY 12.60 | CNY 12.65 | CNY 11.75 | 31.83M |
| 2026-05-28 | CNY 12.60 | -2.17% | CNY 12.81 | CNY 13.34 | CNY 12.48 | 40.05M |
| 2026-05-27 | CNY 12.88 | 0.00% | CNY 12.80 | CNY 12.98 | CNY 12.57 | 28.16M |
| 2026-05-26 | CNY 12.88 | +1.74% | CNY 12.61 | CNY 13.15 | CNY 12.43 | 28.47M |