Stock listing
Shanghai:603829 Jiangsu Luokai Mechanical & Electrical Co., Ltd. (洛凯股份) 股价
Follow Jiangsu Luokai Mechanical & Electrical Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:603829
¥12.53 CNY -0.34 (-2.6%)
Close on Nov 3, 2026
- Day range
- ¥12.43 – ¥12.94 CNYNov 3, 2026
- Volume
- 3.71M sharesNov 3, 2026
- Market cap
- ¥2.33B CNYAt the close on Nov 3, 2026 · price × 186.3M shares outstanding
- 52-week range
- ¥12.27 – ¥34.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥43.56M CNYMedian day 2.79M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:603829 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.53 | -0.34 | -2.6% | ¥12.87 | ¥12.94 | ¥12.43 | 3,713,000 | |
| ¥12.87 | +0.06 | +0.5% | ¥12.94 | ¥13.05 | ¥12.27 | 4,090,500 | |
| ¥12.81 | -0.94 | -6.8% | ¥13.51 | ¥13.67 | ¥12.80 | 2,919,500 | |
| ¥13.75 | -0.25 | -1.8% | ¥13.94 | ¥14.00 | ¥13.68 | 1,621,600 | |
| ¥14.00 | +0.25 | +1.8% | ¥13.75 | ¥14.20 | ¥13.61 | 2,160,100 | |
| ¥13.75 | -0.71 | -4.9% | ¥14.45 | ¥14.69 | ¥13.70 | 2,339,501 | |
| ¥14.46 | +0.24 | +1.7% | ¥14.03 | ¥14.77 | ¥14.03 | 3,109,900 | |
| ¥14.22 | +0.10 | +0.7% | ¥14.00 | ¥14.24 | ¥13.22 | 3,096,900 | |
| ¥14.12 | -0.37 | -2.6% | ¥14.53 | ¥14.57 | ¥14.07 | 1,968,200 | |
| ¥14.49 | -0.01 | -0.1% | ¥14.59 | ¥14.81 | ¥14.42 | 2,067,100 | |
| ¥14.50 | +0.13 | +0.9% | ¥14.41 | ¥14.70 | ¥14.21 | 1,817,900 | |
| ¥14.37 | -0.20 | -1.4% | ¥14.60 | ¥14.62 | ¥13.90 | 2,433,900 | |
| ¥14.57 | +0.24 | +1.7% | ¥14.42 | ¥14.89 | ¥14.22 | 2,785,100 | |
| ¥14.33 | -0.49 | -3.3% | ¥14.62 | ¥14.75 | ¥14.24 | 2,404,300 | |
| ¥14.82 | -0.43 | -2.8% | ¥15.23 | ¥15.48 | ¥14.81 | 2,566,400 | |
| ¥15.25 | +0.07 | +0.5% | ¥14.98 | ¥15.41 | ¥14.40 | 2,924,700 | |
| ¥15.18 | -0.45 | -2.9% | ¥15.60 | ¥15.73 | ¥15.11 | 2,975,100 | |
| ¥15.63 | +0.25 | +1.6% | ¥15.33 | ¥15.75 | ¥14.81 | 3,719,971 | |
| ¥15.38 | -0.11 | -0.7% | ¥15.57 | ¥15.85 | ¥15.18 | 2,522,800 | |
| ¥15.49 | -0.19 | -1.2% | ¥15.74 | ¥16.00 | ¥15.43 | 1,939,500 | |
| ¥15.68 | +0.38 | +2.5% | ¥15.20 | ¥15.89 | ¥15.13 | 3,510,800 | |
| ¥15.30 | -0.30 | -1.9% | ¥15.45 | ¥15.63 | ¥15.11 | 2,333,800 | |
| ¥15.60 | +0.01 | +0.1% | ¥15.59 | ¥15.88 | ¥15.44 | 2,438,400 | |
| ¥15.59 | -0.32 | -2.0% | ¥15.91 | ¥15.92 | ¥15.50 | 2,086,800 | |
| ¥15.91 | -0.12 | -0.7% | ¥16.00 | ¥16.23 | ¥15.83 | 2,206,400 | |
| ¥16.03 | +0.46 | +3.0% | ¥15.63 | ¥16.10 | ¥15.59 | 3,828,600 | |
| ¥15.57 | +0.10 | +0.6% | ¥15.50 | ¥15.72 | ¥15.48 | 2,381,100 | |
| ¥15.47 | -0.03 | -0.2% | ¥15.51 | ¥15.70 | ¥15.20 | 2,167,800 | |
| ¥15.50 | +0.39 | +2.6% | ¥15.11 | ¥15.65 | ¥14.94 | 2,632,297 | |
| ¥15.11 | -0.40 | -2.6% | ¥15.50 | ¥15.54 | ¥14.97 | 3,122,400 | |
| ¥15.51 | +0.11 | +0.7% | ¥15.29 | ¥15.71 | ¥15.26 | 2,706,729 | |
| ¥15.40 | -0.24 | -1.5% | ¥15.40 | ¥15.56 | ¥15.02 | 2,597,515 | |
| ¥15.64 | -0.27 | -1.7% | ¥15.86 | ¥15.86 | ¥15.54 | 1,957,500 | |
| ¥15.91 | +0.03 | +0.2% | ¥15.89 | ¥16.12 | ¥15.71 | 2,619,800 | |
| ¥15.88 | +0.11 | +0.7% | ¥15.79 | ¥15.88 | ¥15.65 | 1,918,350 | |
| ¥15.77 | +0.15 | +1.0% | ¥15.62 | ¥15.82 | ¥15.41 | 2,021,700 | |
| ¥15.62 | -0.12 | -0.8% | ¥15.69 | ¥15.93 | ¥15.52 | 2,725,800 | |
| ¥15.74 | -0.05 | -0.3% | ¥15.98 | ¥16.00 | ¥15.51 | 2,523,700 | |
| ¥15.79 | -0.11 | -0.7% | ¥15.82 | ¥15.88 | ¥15.50 | 2,439,600 | |
| ¥15.90 | -0.11 | -0.7% | ¥15.83 | ¥16.28 | ¥15.75 | 3,528,600 | |
| ¥16.01 | +0.27 | +1.7% | ¥15.53 | ¥16.28 | ¥15.46 | 5,506,500 | |
| ¥15.74 | +0.37 | +2.4% | ¥15.37 | ¥15.87 | ¥15.22 | 3,593,900 | |
| ¥15.37 | -0.17 | -1.1% | ¥15.47 | ¥15.50 | ¥15.17 | 3,405,702 | |
| ¥15.54 | +0.11 | +0.7% | ¥15.42 | ¥15.69 | ¥15.34 | 2,464,500 | |
| ¥15.43 | +0.44 | +2.9% | ¥14.96 | ¥15.49 | ¥14.79 | 3,201,734 | |
| ¥14.99 | -0.14 | -0.9% | ¥15.14 | ¥15.24 | ¥14.77 | 2,175,900 | |
| ¥15.13 | +0.10 | +0.7% | ¥15.11 | ¥15.22 | ¥14.67 | 2,853,379 | |
| ¥15.03 | +0.37 | +2.5% | ¥14.76 | ¥15.15 | ¥14.66 | 3,204,004 | |
| ¥14.66 | -0.71 | -4.6% | ¥15.22 | ¥15.35 | ¥14.66 | 3,489,263 | |
| ¥15.37 | -0.11 | -0.7% | ¥15.63 | ¥15.63 | ¥15.07 | 2,451,600 | |
| ¥15.48 | +0.45 | +3.0% | ¥15.03 | ¥15.55 | ¥14.80 | 3,517,363 | |
| ¥15.03 | -0.16 | -1.1% | ¥15.32 | ¥15.32 | ¥14.86 | 3,115,965 | |
| ¥15.19 | -0.15 | -1.0% | ¥15.25 | ¥15.61 | ¥15.16 | 3,656,711 | |
| ¥15.34 | +0.39 | +2.6% | ¥14.96 | ¥15.84 | ¥14.88 | 4,943,111 | |
| ¥14.95 | -0.11 | -0.7% | ¥15.12 | ¥15.12 | ¥14.64 | 2,815,100 | |
| ¥15.06 | +0.27 | +1.8% | ¥14.91 | ¥15.09 | ¥14.73 | 3,949,463 | |
| ¥14.79 | -0.15 | -1.0% | ¥14.97 | ¥14.99 | ¥14.53 | 2,910,300 | |
| ¥14.94 | -0.08 | -0.5% | ¥15.10 | ¥15.11 | ¥14.63 | 3,161,002 | |
| ¥15.02 | +0.24 | +1.6% | ¥14.75 | ¥15.10 | ¥14.75 | 3,636,375 | |
| ¥14.78 | +0.20 | +1.4% | ¥14.78 | ¥14.95 | ¥14.61 | 3,642,000 | |
| ¥14.58 | +0.66 | +4.7% | ¥14.00 | ¥14.62 | ¥13.94 | 3,927,544 |
- Ticker
- Shanghai:603829
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Electrical equipment
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Sep 23, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Latest news
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 23, 2026
Closed ¥15.59 (-2.0%) on Sep 23, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 19, 2026
Closed ¥16.03 (+3.0%) on Sep 21, 2026
Announcement on Redemption upon Maturity of Cash Management Products Purchased with Certain Idle Raised Funds
Sep 3, 2026
Closed ¥15.74 (-0.3%) on Sep 3, 2026
Announcement on Change in Accounting Policies
Aug 27, 2026
Closed ¥15.37 (-1.1%) on Aug 27, 2026
Announcement on Progress in Using Certain Idle Raised Funds for Cash Management
Jul 30, 2026
Closed ¥13.71 (-3.1%) on Jul 30, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥14.90 (+0.2%) on Jul 15, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jul 2, 2026
Closed ¥16.57 (+0.4%) on Jul 2, 2026
Report on the Entrusted Management Affairs of Convertible Corporate Bonds Issued by Jiangsu Luokai Mechanical & Electrical Co., Ltd. to Non-specific Objects (2025)
Jun 27, 2026
Closed ¥16.21 (-2.3%) on Jun 29, 2026
Announcement on Resignation of Independent Director
Jun 4, 2026
Closed ¥20.41 (-8.8%) on Jun 4, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 30, 2026
Closed ¥23.86 (+0.5%) on Jun 1, 2026
Jiangsu Luokai Mechanical & Electrical Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Electrical equipment
- News releases
- 43 in the last 12 months · 59 in all · newest Sep 23, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jiangsu Luokai Mechanical & Electrical Co., Ltd.