Shanghai Kaichuang Marine International
开创国际 SH600097 Forward-adjusted MAIN
9.25
-0.04
(-0.43%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.34
High
9.36
Low
9.20
Prev close
9.29
Amplitude
1.72%
Volume
2.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.25
MA10
9.27
MA20
9.38
MA60
8.66
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 | 9.34 | 9.36 | 9.20 | 9.25 | 2M |
| 2 | 2026-09-29 | 9.19 | 9.31 | 9.13 | 9.29 | 2M |
| 3 | 2026-09-28 | 9.27 | 9.30 | 9.13 | 9.23 | 3M |
| 4 | 2026-09-24 | 9.28 | 9.33 | 9.14 | 9.20 | 3M |
| 5 | 2026-09-23 | 9.38 | 9.38 | 9.23 | 9.27 | 3M |
| 6 | 2026-09-22 | 9.37 | 9.45 | 9.13 | 9.39 | 4M |
| 7 | 2026-09-21 | 9.21 | 9.42 | 9.11 | 9.40 | 4M |
| 8 | 2026-09-18 | 9.23 | 9.30 | 9.11 | 9.21 | 3M |
| 9 | 2026-09-17 | 9.24 | 9.32 | 8.97 | 9.23 | 4M |
| 10 | 2026-09-16 | 8.97 | 9.21 | 8.77 | 9.18 | 4M |
| 11 | 2026-09-15 | 9.25 | 9.32 | 8.98 | 9.03 | 5M |
| 12 | 2026-09-14 | 9.50 | 9.50 | 9.20 | 9.34 | 6M |
52W
Data range
7.47
21.8%
15.62
High/low over the last 250 trading days, and where the price sits.
← Stocks