Kunshan Kersen Science & Technology Co.,Ltd. (603626.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 5.53 | 5.57 | 5.37 | 5.52 | 5.52 | 8,215,500 |
| 20 June 2024 | 5.73 | 5.73 | 5.53 | 5.53 | 5.53 | 8,580,444 |
| 19 June 2024 | 5.75 | 5.82 | 5.70 | 5.73 | 5.73 | 8,200,344 |
| 18 June 2024 | 5.64 | 5.78 | 5.62 | 5.76 | 5.76 | 10,725,400 |
| 17 June 2024 | 5.51 | 5.73 | 5.49 | 5.64 | 5.64 | 10,650,407 |
| 14 June 2024 | 5.51 | 5.55 | 5.42 | 5.55 | 5.55 | 7,470,133 |
| 13 June 2024 | 5.66 | 5.73 | 5.60 | 5.62 | 5.62 | 8,893,200 |
| 12 June 2024 | 5.53 | 5.70 | 5.50 | 5.67 | 5.67 | 11,269,600 |
| 11 June 2024 | 5.52 | 5.52 | 5.32 | 5.46 | 5.46 | 11,292,877 |
| 07 June 2024 | 5.35 | 5.53 | 5.35 | 5.51 | 5.51 | 10,250,589 |
| 06 June 2024 | 5.68 | 5.75 | 5.29 | 5.35 | 5.35 | 14,682,153 |
| 05 June 2024 | 5.69 | 5.70 | 5.59 | 5.59 | 5.59 | 9,139,280 |
| 04 June 2024 | 5.84 | 5.86 | 5.58 | 5.69 | 5.69 | 13,956,561 |
| 03 June 2024 | 6.14 | 6.14 | 5.81 | 5.85 | 5.85 | 15,706,131 |
| 31 May 2024 | 6.01 | 6.14 | 5.96 | 6.11 | 6.11 | 11,709,377 |
| 30 May 2024 | 5.96 | 6.10 | 5.84 | 5.96 | 5.96 | 13,866,464 |
| 29 May 2024 | 5.89 | 6.07 | 5.86 | 5.98 | 5.98 | 13,437,772 |
| 28 May 2024 | 6.03 | 6.04 | 5.87 | 5.88 | 5.88 | 7,945,321 |
| 27 May 2024 | 5.97 | 6.03 | 5.84 | 6.02 | 6.02 | 10,366,550 |
| 24 May 2024 | 6.09 | 6.11 | 5.95 | 5.95 | 5.95 | 11,153,800 |
| 23 May 2024 | 6.26 | 6.26 | 6.08 | 6.09 | 6.09 | 9,515,100 |
| 22 May 2024 | 6.13 | 6.27 | 6.10 | 6.26 | 6.26 | 11,480,192 |
| 21 May 2024 | 6.15 | 6.23 | 6.08 | 6.14 | 6.14 | 9,098,900 |
| 20 May 2024 | 6.27 | 6.29 | 6.15 | 6.16 | 6.16 | 9,245,740 |
| 17 May 2024 | 6.14 | 6.25 | 6.05 | 6.25 | 6.25 | 10,898,100 |
| 16 May 2024 | 6.04 | 6.17 | 6.03 | 6.13 | 6.13 | 11,436,840 |
| 15 May 2024 | 6.06 | 6.11 | 5.96 | 6.03 | 6.03 | 8,391,700 |
| 14 May 2024 | 6.01 | 6.18 | 6.00 | 6.04 | 6.04 | 11,213,920 |
| 13 May 2024 | 6.10 | 6.12 | 5.87 | 5.98 | 5.98 | 18,148,819 |
| 10 May 2024 | 6.36 | 6.38 | 6.10 | 6.12 | 6.12 | 19,456,874 |
| 09 May 2024 | 6.30 | 6.44 | 6.30 | 6.36 | 6.36 | 16,644,900 |
| 08 May 2024 | 6.33 | 6.36 | 6.24 | 6.26 | 6.26 | 16,089,708 |
| 07 May 2024 | 6.42 | 6.47 | 6.29 | 6.39 | 6.39 | 16,070,419 |
| 06 May 2024 | 6.25 | 6.50 | 6.25 | 6.41 | 6.41 | 22,060,100 |
| 30 Apr 2024 | 6.28 | 6.36 | 6.09 | 6.18 | 6.18 | 22,217,700 |
| 29 Apr 2024 | 6.07 | 6.28 | 6.02 | 6.28 | 6.28 | 26,952,243 |
| 26 Apr 2024 | 5.83 | 6.11 | 5.81 | 6.02 | 6.02 | 31,432,842 |
| 25 Apr 2024 | 5.61 | 6.00 | 5.59 | 5.87 | 5.87 | 33,712,660 |
| 24 Apr 2024 | 5.63 | 5.68 | 5.49 | 5.66 | 5.66 | 20,739,265 |
| 23 Apr 2024 | 5.43 | 5.64 | 5.43 | 5.60 | 5.60 | 23,459,340 |
| 22 Apr 2024 | 5.58 | 5.59 | 5.34 | 5.38 | 5.38 | 23,482,540 |
| 19 Apr 2024 | 5.80 | 5.83 | 5.58 | 5.65 | 5.65 | 28,017,446 |
| 18 Apr 2024 | 5.88 | 6.00 | 5.61 | 5.83 | 5.83 | 36,155,501 |
| 17 Apr 2024 | 5.45 | 5.85 | 5.44 | 5.82 | 5.82 | 37,509,890 |
| 16 Apr 2024 | 6.00 | 6.16 | 5.45 | 5.45 | 5.45 | 40,365,701 |
| 15 Apr 2024 | 6.41 | 6.55 | 5.92 | 6.06 | 6.06 | 45,549,106 |
| 12 Apr 2024 | 6.92 | 6.92 | 6.47 | 6.51 | 6.51 | 45,615,422 |
| 11 Apr 2024 | 7.09 | 7.27 | 6.80 | 6.82 | 6.82 | 52,318,134 |
| 10 Apr 2024 | 7.70 | 7.73 | 7.04 | 7.10 | 7.10 | 70,332,428 |
| 09 Apr 2024 | 7.17 | 7.95 | 7.17 | 7.82 | 7.82 | 72,574,935 |
| 08 Apr 2024 | 7.85 | 8.24 | 7.47 | 7.47 | 7.47 | 77,115,346 |
| 03 Apr 2024 | 8.87 | 9.14 | 8.24 | 8.30 | 8.30 | 132,452,266 |
| 02 Apr 2024 | 8.27 | 9.15 | 7.91 | 9.15 | 9.15 | 158,658,797 |
| 01 Apr 2024 | 7.83 | 8.47 | 7.83 | 8.32 | 8.32 | 118,651,786 |
| 29 Mar 2024 | 7.66 | 8.33 | 7.66 | 7.70 | 7.70 | 87,997,539 |
| 28 Mar 2024 | 8.49 | 9.22 | 8.21 | 8.51 | 8.51 | 157,741,260 |
| 27 Mar 2024 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 9,494,178 |
| 26 Mar 2024 | 7.20 | 7.62 | 7.13 | 7.62 | 7.62 | 20,546,461 |
| 25 Mar 2024 | 6.28 | 6.93 | 6.16 | 6.93 | 6.93 | 36,753,676 |
| 22 Mar 2024 | 6.43 | 6.48 | 6.25 | 6.30 | 6.30 | 12,460,300 |
| 21 Mar 2024 | 6.50 | 6.57 | 6.35 | 6.45 | 6.45 | 13,137,900 |
| 20 Mar 2024 | 6.41 | 6.54 | 6.40 | 6.51 | 6.51 | 10,212,727 |
| 19 Mar 2024 | 6.35 | 6.48 | 6.35 | 6.41 | 6.41 | 9,702,700 |
| 18 Mar 2024 | 6.29 | 6.38 | 6.25 | 6.38 | 6.38 | 10,832,700 |
| 15 Mar 2024 | 6.22 | 6.28 | 6.14 | 6.28 | 6.28 | 7,591,600 |
| 14 Mar 2024 | 6.32 | 6.41 | 6.14 | 6.23 | 6.23 | 12,545,300 |
| 13 Mar 2024 | 6.26 | 6.55 | 6.23 | 6.37 | 6.37 | 15,256,290 |
| 12 Mar 2024 | 6.19 | 6.28 | 6.08 | 6.26 | 6.26 | 12,019,765 |
| 11 Mar 2024 | 6.01 | 6.20 | 5.96 | 6.17 | 6.17 | 12,385,200 |
| 08 Mar 2024 | 5.95 | 6.09 | 5.92 | 6.04 | 6.04 | 8,068,500 |
| 07 Mar 2024 | 6.08 | 6.16 | 5.97 | 5.98 | 5.98 | 12,218,180 |
| 06 Mar 2024 | 6.01 | 6.19 | 5.88 | 6.09 | 6.09 | 15,838,519 |
| 05 Mar 2024 | 6.05 | 6.25 | 5.95 | 6.08 | 6.08 | 15,497,250 |
| 04 Mar 2024 | 6.14 | 6.26 | 5.96 | 6.08 | 6.08 | 11,790,359 |
| 01 Mar 2024 | 5.92 | 6.29 | 5.92 | 6.13 | 6.13 | 16,608,240 |
| 29 Feb 2024 | 5.61 | 5.93 | 5.54 | 5.89 | 5.89 | 14,905,560 |
| 28 Feb 2024 | 6.18 | 6.34 | 5.62 | 5.64 | 5.64 | 24,553,105 |
| 27 Feb 2024 | 5.96 | 6.17 | 5.86 | 6.17 | 6.17 | 13,422,946 |
| 26 Feb 2024 | 5.77 | 6.08 | 5.75 | 5.95 | 5.95 | 16,785,525 |
| 23 Feb 2024 | 5.61 | 5.80 | 5.55 | 5.77 | 5.77 | 18,430,716 |
| 22 Feb 2024 | 5.41 | 5.63 | 5.41 | 5.61 | 5.61 | 12,788,734 |
| 21 Feb 2024 | 5.46 | 5.70 | 5.40 | 5.47 | 5.47 | 19,641,085 |
| 20 Feb 2024 | 5.15 | 5.55 | 5.01 | 5.45 | 5.45 | 20,033,440 |
| 19 Feb 2024 | 5.08 | 5.25 | 4.97 | 5.12 | 5.12 | 18,386,878 |
| 08 Feb 2024 | 4.38 | 4.82 | 4.33 | 4.82 | 4.82 | 18,638,334 |
| 07 Feb 2024 | 4.54 | 4.72 | 4.20 | 4.38 | 4.38 | 26,201,797 |
| 06 Feb 2024 | 4.49 | 4.82 | 4.28 | 4.52 | 4.52 | 26,127,125 |
| 05 Feb 2024 | 5.27 | 5.27 | 4.75 | 4.75 | 4.75 | 16,072,324 |
| 02 Feb 2024 | 5.60 | 5.78 | 5.03 | 5.28 | 5.28 | 18,888,539 |
| 01 Feb 2024 | 5.72 | 5.81 | 5.52 | 5.58 | 5.58 | 14,027,420 |
| 31 Jan 2024 | 6.08 | 6.23 | 5.72 | 5.77 | 5.77 | 17,302,980 |
| 30 Jan 2024 | 6.33 | 6.50 | 6.13 | 6.18 | 6.18 | 8,547,122 |
| 29 Jan 2024 | 6.78 | 6.85 | 6.40 | 6.41 | 6.41 | 8,867,300 |
| 26 Jan 2024 | 6.79 | 6.86 | 6.67 | 6.70 | 6.70 | 9,524,981 |
| 25 Jan 2024 | 6.46 | 6.82 | 6.39 | 6.79 | 6.79 | 17,576,528 |
| 24 Jan 2024 | 6.47 | 6.55 | 6.20 | 6.46 | 6.46 | 12,702,880 |
| 23 Jan 2024 | 6.45 | 6.56 | 6.29 | 6.41 | 6.41 | 16,826,823 |
| 22 Jan 2024 | 6.90 | 6.98 | 6.41 | 6.52 | 6.52 | 16,400,700 |
| 19 Jan 2024 | 7.16 | 7.16 | 6.90 | 6.93 | 6.93 | 11,662,084 |
| 18 Jan 2024 | 7.17 | 7.36 | 6.86 | 7.18 | 7.18 | 18,679,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.