Shanghai KAI KAI Industrial

开开实业 SH600272 Forward-adjusted MAIN

15.01 +0.02 (+0.13%)

Sectors

ThemePharmaceutical E-commerce +1.59% ThemeBank Shareholding +0.36% IndustryPharmaceutical Distribution +1.07%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

15.00

High

15.48

Low

14.86

Prev close

14.99

Amplitude

4.14%

Volume

14.1M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

15.24

MA10

15.51

MA20

16.02

MA60

14.72

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	15.00	15.48	14.86	15.01	14M
2	2026-09-29	15.00	15.53	14.68	14.99	18M
3	2026-09-28	15.70	16.27	14.80	15.15	24M
4	2026-09-24	15.52	17.16	15.12	15.24	31M
5	2026-09-23	16.78	16.78	15.67	15.81	37M
6	2026-09-22	16.33	17.95	15.88	17.35	48M
7	2026-09-21	15.39	16.41	15.39	16.32	36M
8	2026-09-18	14.93	15.79	14.89	15.29	26M
9	2026-09-17	14.92	15.51	14.80	15.04	22M
10	2026-09-16	14.88	15.16	14.70	14.92	11M
11	2026-09-15	15.51	15.51	14.96	15.00	14M
12	2026-09-14	15.43	15.76	15.03	15.47	16M

52W

Data range

9.78 39.6% 22.98

High/low over the last 250 trading days, and where the price sits.

← Stocks