Kexin Development Co.,Ltd,Shanxi
科新发展 SH600234 Forward-adjusted MAIN
19.19
-0.44
(-2.24%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.71
High
20.36
Low
19.11
Prev close
19.63
Amplitude
6.37%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.53
MA10
21.06
MA20
21.37
MA60
20.78
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 | 19.71 | 20.36 | 19.11 | 19.19 | 2M |
| 2 | 2026-09-29 | 19.57 | 19.95 | 19.40 | 19.63 | 2M |
| 3 | 2026-09-28 | 21.19 | 21.39 | 19.70 | 19.77 | 3M |
| 4 | 2026-09-24 | 22.83 | 22.83 | 21.28 | 21.39 | 2M |
| 5 | 2026-09-23 | 22.55 | 22.86 | 22.03 | 22.65 | 2M |
| 6 | 2026-09-22 | 22.09 | 22.68 | 21.91 | 22.55 | 2M |
| 7 | 2026-09-21 | 21.60 | 22.20 | 21.48 | 22.14 | 2M |
| 8 | 2026-09-18 | 20.91 | 21.85 | 20.91 | 21.60 | 3M |
| 9 | 2026-09-17 | 20.56 | 21.02 | 20.41 | 20.91 | 2M |
| 10 | 2026-09-16 | 20.64 | 21.20 | 20.56 | 20.72 | 2M |
| 11 | 2026-09-15 | 20.81 | 21.16 | 20.60 | 20.64 | 2M |
| 12 | 2026-09-14 | 21.16 | 21.64 | 21.00 | 21.10 | 2M |
52W
Data range
8.50
45.5%
32.02
High/low over the last 250 trading days, and where the price sits.
← Stocks