Kunwu Jiuding Investment Holdings
*ST九鼎 SH600053 Forward-adjusted MAIN
7.77
+0.08
(+1.04%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.73
High
7.87
Low
7.61
Prev close
7.69
Amplitude
3.38%
Volume
1.7M
Trading days
1205
Data range
2021-10-08 ~ 2026-09-30
MA5
7.57
MA10
7.46
MA20
7.62
MA60
7.45
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 | 7.73 | 7.87 | 7.61 | 7.77 | 2M |
| 2 | 2026-09-29 | 7.63 | 7.78 | 7.60 | 7.69 | 1M |
| 3 | 2026-09-28 | 7.20 | 7.68 | 7.15 | 7.68 | 3M |
| 4 | 2026-09-24 | 7.44 | 7.49 | 7.19 | 7.26 | 3M |
| 5 | 2026-09-23 | 7.72 | 7.73 | 7.41 | 7.43 | 3M |
| 6 | 2026-09-22 | 7.47 | 7.77 | 7.47 | 7.72 | 3M |
| 7 | 2026-09-21 | 6.80 | 7.64 | 6.80 | 7.55 | 9M |
| 8 | 2026-09-18 | 7.01 | 7.16 | 6.96 | 7.12 | 1M |
| 9 | 2026-09-17 | 7.37 | 7.37 | 7.01 | 7.01 | 3M |
| 10 | 2026-09-16 | 7.41 | 7.43 | 7.31 | 7.38 | 555K |
| 11 | 2026-09-15 | 7.41 | 7.48 | 7.25 | 7.36 | 854K |
| 12 | 2026-09-14 | 7.50 | 7.61 | 7.38 | 7.41 | 1M |
52W
Data range
6.43
6.8%
26.25
High/low over the last 250 trading days, and where the price sits.
← Stocks