Jiangsu Luokai Mechanical &Electrical Co., Ltd. (603829.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 12.31 | 12.82 | 12.31 | 12.73 | 12.73 | 1,347,400 |
| 24 Apr 2024 | 12.14 | 12.48 | 12.09 | 12.48 | 12.48 | 1,671,095 |
| 23 Apr 2024 | 11.90 | 12.17 | 11.82 | 12.07 | 12.07 | 1,994,300 |
| 22 Apr 2024 | 12.30 | 12.30 | 11.69 | 11.95 | 11.95 | 2,132,362 |
| 19 Apr 2024 | 12.18 | 12.30 | 11.90 | 12.25 | 12.25 | 2,248,000 |
| 18 Apr 2024 | 12.39 | 12.52 | 12.12 | 12.21 | 12.21 | 3,338,200 |
| 17 Apr 2024 | 11.60 | 12.55 | 11.60 | 12.50 | 12.50 | 4,802,100 |
| 16 Apr 2024 | 12.68 | 12.68 | 11.41 | 11.41 | 11.41 | 3,849,600 |
| 15 Apr 2024 | 13.30 | 13.44 | 12.44 | 12.68 | 12.68 | 3,954,500 |
| 12 Apr 2024 | 13.26 | 13.78 | 13.19 | 13.39 | 13.39 | 3,658,600 |
| 11 Apr 2024 | 12.93 | 13.50 | 12.76 | 13.14 | 13.14 | 3,277,900 |
| 10 Apr 2024 | 13.58 | 13.68 | 12.90 | 13.13 | 13.13 | 4,408,628 |
| 09 Apr 2024 | 13.01 | 13.88 | 13.01 | 13.78 | 13.78 | 4,688,700 |
| 08 Apr 2024 | 13.57 | 13.60 | 13.02 | 13.04 | 13.04 | 2,139,200 |
| 03 Apr 2024 | 13.44 | 13.66 | 13.12 | 13.61 | 13.61 | 2,752,800 |
| 02 Apr 2024 | 13.37 | 13.54 | 13.29 | 13.45 | 13.45 | 1,935,500 |
| 01 Apr 2024 | 13.20 | 13.43 | 12.97 | 13.42 | 13.42 | 2,415,200 |
| 29 Mar 2024 | 12.65 | 13.15 | 12.65 | 13.01 | 13.01 | 1,864,600 |
| 28 Mar 2024 | 12.43 | 12.82 | 12.28 | 12.70 | 12.70 | 2,168,300 |
| 27 Mar 2024 | 12.81 | 12.94 | 12.35 | 12.42 | 12.42 | 1,915,700 |
| 26 Mar 2024 | 12.69 | 12.89 | 12.45 | 12.81 | 12.81 | 1,864,900 |
| 25 Mar 2024 | 12.94 | 13.18 | 12.62 | 12.75 | 12.75 | 2,831,900 |
| 22 Mar 2024 | 13.27 | 13.27 | 12.81 | 13.04 | 13.04 | 1,824,700 |
| 21 Mar 2024 | 13.22 | 13.36 | 13.00 | 13.22 | 13.22 | 2,386,500 |
| 20 Mar 2024 | 13.22 | 13.26 | 13.07 | 13.22 | 13.22 | 1,944,330 |
| 19 Mar 2024 | 13.16 | 13.35 | 13.02 | 13.15 | 13.15 | 2,615,830 |
| 18 Mar 2024 | 12.86 | 13.18 | 12.86 | 13.17 | 13.17 | 3,633,880 |
| 15 Mar 2024 | 12.94 | 13.05 | 12.60 | 12.94 | 12.94 | 3,674,700 |
| 14 Mar 2024 | 12.77 | 13.40 | 12.64 | 13.15 | 13.15 | 4,540,330 |
| 13 Mar 2024 | 12.58 | 12.90 | 12.50 | 12.78 | 12.78 | 2,999,950 |
| 12 Mar 2024 | 12.56 | 12.70 | 12.39 | 12.55 | 12.55 | 2,637,800 |
| 11 Mar 2024 | 12.12 | 12.62 | 12.12 | 12.59 | 12.59 | 3,416,900 |
| 08 Mar 2024 | 12.26 | 12.40 | 12.06 | 12.24 | 12.24 | 2,371,674 |
| 07 Mar 2024 | 12.44 | 12.68 | 12.04 | 12.26 | 12.26 | 4,783,591 |
| 06 Mar 2024 | 11.50 | 12.63 | 11.41 | 12.13 | 12.13 | 4,909,100 |
| 05 Mar 2024 | 11.71 | 11.86 | 11.50 | 11.54 | 11.54 | 2,192,800 |
| 04 Mar 2024 | 11.94 | 12.06 | 11.55 | 11.86 | 11.86 | 2,506,000 |
| 01 Mar 2024 | 11.74 | 11.97 | 11.61 | 11.94 | 11.94 | 3,283,750 |
| 29 Feb 2024 | 11.10 | 11.83 | 11.10 | 11.75 | 11.75 | 4,596,250 |
| 28 Feb 2024 | 12.72 | 12.97 | 11.47 | 11.47 | 11.47 | 6,294,042 |
| 27 Feb 2024 | 12.00 | 12.76 | 11.89 | 12.74 | 12.74 | 3,190,014 |
| 26 Feb 2024 | 11.95 | 12.41 | 11.74 | 12.12 | 12.12 | 4,793,600 |
| 23 Feb 2024 | 11.37 | 12.00 | 11.33 | 11.81 | 11.81 | 3,754,257 |
| 22 Feb 2024 | 11.04 | 11.32 | 10.92 | 11.32 | 11.32 | 2,526,000 |
| 21 Feb 2024 | 10.80 | 11.34 | 10.60 | 10.99 | 10.99 | 3,173,795 |
| 20 Feb 2024 | 10.82 | 11.08 | 10.51 | 10.80 | 10.80 | 5,002,800 |
| 19 Feb 2024 | 10.28 | 10.98 | 10.18 | 10.95 | 10.95 | 5,357,611 |
| 08 Feb 2024 | 9.07 | 9.98 | 8.95 | 9.98 | 9.98 | 4,154,500 |
| 07 Feb 2024 | 9.37 | 9.60 | 8.94 | 9.07 | 9.07 | 6,033,457 |
| 06 Feb 2024 | 9.03 | 9.80 | 8.82 | 9.30 | 9.30 | 6,759,546 |
| 05 Feb 2024 | 10.81 | 10.89 | 9.80 | 9.80 | 9.80 | 3,367,000 |
| 02 Feb 2024 | 11.83 | 12.06 | 10.64 | 10.89 | 10.89 | 3,879,814 |
| 01 Feb 2024 | 11.85 | 11.96 | 11.33 | 11.82 | 11.82 | 2,911,700 |
| 31 Jan 2024 | 12.66 | 12.85 | 11.89 | 11.89 | 11.89 | 3,218,600 |
| 30 Jan 2024 | 13.36 | 13.58 | 12.71 | 12.73 | 12.73 | 2,302,535 |
| 29 Jan 2024 | 14.01 | 14.20 | 13.30 | 13.31 | 13.31 | 2,699,974 |
| 26 Jan 2024 | 14.16 | 14.57 | 13.88 | 14.06 | 14.06 | 3,993,699 |
| 25 Jan 2024 | 13.14 | 14.14 | 13.08 | 14.12 | 14.12 | 3,553,800 |
| 24 Jan 2024 | 13.59 | 13.68 | 12.69 | 13.18 | 13.18 | 4,445,900 |
| 23 Jan 2024 | 14.45 | 14.45 | 13.40 | 13.44 | 13.44 | 4,739,900 |
| 22 Jan 2024 | 15.37 | 15.54 | 14.32 | 14.45 | 14.45 | 3,366,000 |
| 19 Jan 2024 | 15.85 | 16.17 | 15.41 | 15.51 | 15.51 | 2,866,200 |
| 18 Jan 2024 | 15.93 | 16.28 | 15.41 | 15.85 | 15.85 | 4,318,960 |
| 17 Jan 2024 | 16.53 | 16.67 | 16.06 | 16.06 | 16.06 | 3,468,800 |
| 16 Jan 2024 | 16.50 | 16.78 | 16.18 | 16.60 | 16.60 | 3,929,660 |
| 15 Jan 2024 | 15.98 | 16.93 | 15.93 | 16.55 | 16.55 | 5,385,300 |
| 12 Jan 2024 | 16.30 | 16.46 | 16.10 | 16.16 | 16.16 | 2,520,100 |
| 11 Jan 2024 | 15.91 | 16.33 | 15.84 | 16.31 | 16.31 | 3,506,138 |
| 10 Jan 2024 | 16.06 | 16.20 | 15.73 | 15.83 | 15.83 | 2,537,100 |
| 09 Jan 2024 | 15.65 | 16.25 | 15.60 | 16.06 | 16.06 | 3,631,800 |
| 08 Jan 2024 | 15.85 | 16.10 | 15.72 | 15.79 | 15.79 | 2,928,400 |
| 05 Jan 2024 | 16.38 | 16.38 | 15.89 | 15.90 | 15.90 | 4,503,200 |
| 04 Jan 2024 | 16.80 | 16.80 | 16.06 | 16.38 | 16.38 | 8,649,800 |
| 03 Jan 2024 | 16.15 | 17.74 | 16.10 | 16.87 | 16.87 | 11,810,750 |
| 02 Jan 2024 | 16.26 | 16.29 | 16.06 | 16.13 | 16.13 | 3,254,700 |
| 29 Dec 2023 | 15.70 | 16.46 | 15.63 | 16.33 | 16.33 | 4,283,300 |
| 28 Dec 2023 | 15.18 | 15.71 | 14.99 | 15.70 | 15.70 | 2,531,750 |
| 27 Dec 2023 | 14.71 | 15.14 | 14.71 | 15.10 | 15.10 | 1,768,239 |
| 26 Dec 2023 | 15.09 | 15.10 | 14.62 | 14.73 | 14.73 | 1,448,550 |
| 25 Dec 2023 | 15.30 | 15.30 | 14.86 | 15.08 | 15.08 | 2,007,700 |
| 22 Dec 2023 | 15.82 | 15.82 | 15.18 | 15.22 | 15.22 | 2,540,426 |
| 21 Dec 2023 | 15.53 | 15.84 | 15.12 | 15.83 | 15.83 | 2,611,300 |
| 20 Dec 2023 | 15.58 | 15.84 | 15.51 | 15.59 | 15.59 | 2,363,500 |
| 19 Dec 2023 | 15.10 | 15.70 | 14.99 | 15.69 | 15.69 | 2,482,000 |
| 18 Dec 2023 | 15.37 | 15.40 | 15.09 | 15.12 | 15.12 | 1,492,200 |
| 15 Dec 2023 | 15.46 | 15.56 | 15.30 | 15.47 | 15.47 | 1,330,100 |
| 14 Dec 2023 | 15.30 | 15.59 | 15.20 | 15.44 | 15.44 | 1,536,591 |
| 13 Dec 2023 | 15.11 | 15.54 | 15.03 | 15.32 | 15.32 | 1,779,300 |
| 12 Dec 2023 | 15.03 | 15.10 | 14.85 | 15.02 | 15.02 | 1,263,794 |
| 11 Dec 2023 | 14.76 | 15.10 | 14.71 | 15.02 | 15.02 | 2,169,700 |
| 08 Dec 2023 | 15.31 | 15.34 | 14.80 | 14.82 | 14.82 | 1,289,600 |
| 07 Dec 2023 | 15.28 | 15.43 | 15.20 | 15.29 | 15.29 | 1,195,200 |
| 06 Dec 2023 | 15.28 | 15.55 | 15.19 | 15.32 | 15.32 | 1,440,300 |
| 05 Dec 2023 | 15.56 | 15.65 | 15.25 | 15.28 | 15.28 | 1,273,900 |
| 04 Dec 2023 | 15.50 | 15.73 | 15.48 | 15.56 | 15.56 | 1,627,800 |
| 01 Dec 2023 | 15.60 | 15.80 | 15.30 | 15.61 | 15.61 | 1,779,700 |
| 30 Nov 2023 | 15.64 | 15.84 | 15.48 | 15.81 | 15.81 | 2,111,600 |
| 29 Nov 2023 | 15.61 | 15.70 | 15.43 | 15.64 | 15.64 | 1,779,200 |
| 28 Nov 2023 | 15.66 | 15.97 | 15.00 | 15.58 | 15.58 | 3,825,700 |
| 27 Nov 2023 | 15.10 | 15.69 | 15.07 | 15.67 | 15.67 | 3,447,400 |
| *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.