ShiJiaZhuang Kelin Electric
科林电气 SH603050 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
16.35
-0.10
(-0.61%)
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
16.62
High
16.62
Low
16.23
Prev close
16.45
Amplitude
2.37%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.68
MA10
17.28
MA20
17.74
MA60
18.11
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 | 16.62 | 16.62 | 16.23 | 16.35 | 3M |
| 2 | 2026-09-29 | 16.40 | 16.64 | 16.40 | 16.45 | 2M |
| 3 | 2026-09-28 | 16.82 | 16.86 | 16.43 | 16.51 | 4M |
| 4 | 2026-09-24 | 17.35 | 17.35 | 16.77 | 16.83 | 3M |
| 5 | 2026-09-23 | 17.28 | 17.35 | 17.04 | 17.28 | 2M |
| 6 | 2026-09-22 | 17.98 | 17.98 | 17.00 | 17.28 | 8M |
| 7 | 2026-09-21 | 18.09 | 18.28 | 17.94 | 18.02 | 2M |
| 8 | 2026-09-18 | 18.15 | 18.33 | 18.01 | 18.09 | 3M |
| 9 | 2026-09-17 | 17.97 | 18.11 | 17.85 | 18.07 | 2M |
| 10 | 2026-09-16 | 17.98 | 18.20 | 17.72 | 17.96 | 3M |
| 11 | 2026-09-15 | 17.80 | 18.33 | 17.80 | 18.05 | 3M |
| 12 | 2026-09-14 | 17.89 | 18.04 | 17.70 | 17.90 | 2M |
52W
Data range
16.10
2.2%
27.38
High/low over the last 250 trading days, and where the price sits.
← Stocks