Keeson Technology

麒盛科技 SH603610 Forward-adjusted MAIN

13.07 -0.11 (-0.83%)

Sectors

ThemeBrain-Computer Interface -0.28% IndustryHome Furnishings -0.35%

✦ AI analysis

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

Open

13.30

High

13.69

Low

12.89

Prev close

13.18

Amplitude

6.07%

Volume

7.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

13.35

MA10

13.51

MA20

13.75

MA60

14.17

🕰 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	13.30	13.69	12.89	13.07	7M
2	2026-09-29	13.08	13.21	12.95	13.18	5M
3	2026-09-28	13.71	13.81	12.65	13.08	8M
4	2026-09-24	13.63	13.98	13.56	13.71	5M
5	2026-09-23	13.91	13.94	13.68	13.73	4M
6	2026-09-22	13.73	14.03	13.67	13.91	5M
7	2026-09-21	13.75	14.00	13.55	13.65	6M
8	2026-09-18	13.68	13.89	13.58	13.71	4M
9	2026-09-17	13.38	13.71	13.38	13.48	3M
10	2026-09-16	13.35	13.60	13.27	13.54	4M
11	2026-09-15	13.70	13.81	13.25	13.45	3M
12	2026-09-14	13.16	13.80	13.05	13.61	5M

52W

Data range

12.32 7.9% 21.77

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

← Stocks