Kailuan Energy Chemical
开滦股份 SH600997 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.22
+0.04
(+0.77%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.15
High
5.26
Low
5.15
Prev close
5.18
Amplitude
2.12%
Volume
9.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.18
MA10
5.20
MA20
5.32
MA60
5.41
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 | 5.15 | 5.26 | 5.15 | 5.22 | 9M |
| 2 | 2026-09-29 | 5.25 | 5.25 | 5.11 | 5.18 | 10M |
| 3 | 2026-09-28 | 5.13 | 5.22 | 5.08 | 5.22 | 10M |
| 4 | 2026-09-24 | 5.11 | 5.22 | 5.09 | 5.14 | 9M |
| 5 | 2026-09-23 | 5.25 | 5.30 | 5.12 | 5.13 | 9M |
| 6 | 2026-09-22 | 5.24 | 5.31 | 5.17 | 5.26 | 12M |
| 7 | 2026-09-21 | 5.15 | 5.30 | 5.10 | 5.26 | 11M |
| 8 | 2026-09-18 | 5.17 | 5.23 | 5.13 | 5.16 | 10M |
| 9 | 2026-09-17 | 5.21 | 5.24 | 5.09 | 5.21 | 10M |
| 10 | 2026-09-16 | 5.22 | 5.26 | 5.16 | 5.22 | 10M |
| 11 | 2026-09-15 | 5.21 | 5.27 | 5.16 | 5.25 | 10M |
| 12 | 2026-09-14 | 5.30 | 5.40 | 5.16 | 5.18 | 13M |
52W
Data range
4.61
21.0%
7.52
High/low over the last 250 trading days, and where the price sits.
← Stocks