China Kings Resources Group
金石资源 SH603505 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
13.98
-0.10
(-0.71%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.06
High
14.15
Low
13.86
Prev close
14.08
Amplitude
2.06%
Volume
6.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.51
MA10
14.87
MA20
15.07
MA60
15.74
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 | 14.06 | 14.15 | 13.86 | 13.98 | 7M |
| 2 | 2026-09-29 | 14.42 | 14.44 | 14.07 | 14.08 | 8M |
| 3 | 2026-09-28 | 14.86 | 14.90 | 14.24 | 14.36 | 8M |
| 4 | 2026-09-24 | 15.17 | 15.23 | 14.86 | 14.91 | 5M |
| 5 | 2026-09-23 | 15.40 | 15.47 | 15.17 | 15.22 | 6M |
| 6 | 2026-09-22 | 15.42 | 15.54 | 15.35 | 15.42 | 6M |
| 7 | 2026-09-21 | 15.42 | 15.55 | 15.32 | 15.39 | 8M |
| 8 | 2026-09-18 | 15.05 | 15.58 | 15.05 | 15.42 | 11M |
| 9 | 2026-09-17 | 14.87 | 15.15 | 14.62 | 15.01 | 9M |
| 10 | 2026-09-16 | 14.82 | 14.98 | 14.53 | 14.88 | 8M |
| 11 | 2026-09-15 | 14.55 | 15.04 | 14.47 | 14.82 | 11M |
| 12 | 2026-09-14 | 14.86 | 15.00 | 14.58 | 14.60 | 7M |
52W
Data range
13.86
1.1%
24.34
High/low over the last 250 trading days, and where the price sits.
← Stocks