Kunshan Kersen Science & Technology

科森科技 SH603626 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

24.22 +0.31 (+1.30%)

Sectors

ThemeFoxconn Concept -1.81% ThemeNew Tobacco -0.75% ThemeTWS -1.41% ThemeSmart Speakers -1.54% ThemeFlexible Screens -1.65% ThemeYangtze Delta Integration -0.52% IndustryConsumer Electronics -1.36%

✦ AI analysis

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

Open

24.00

High

25.45

Low

23.91

Prev close

23.91

Amplitude

6.44%

Volume

57.9M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

23.20

MA10

22.64

MA20

21.05

MA60

17.60

🕰 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	24.00	25.45	23.91	24.22	58M
2	2026-09-29	22.06	24.40	21.86	23.91	67M
3	2026-09-28	22.56	23.82	22.35	22.50	55M
4	2026-09-24	23.20	23.68	22.40	22.51	54M
5	2026-09-23	23.15	23.30	22.54	22.88	28M
6	2026-09-22	23.64	24.08	22.78	22.93	53M
7	2026-09-21	23.05	23.65	22.37	23.35	69M
8	2026-09-18	22.13	23.42	22.12	23.42	68M
9	2026-09-17	19.17	21.29	19.12	21.29	35M
10	2026-09-16	18.55	19.46	18.31	19.35	37M
11	2026-09-15	19.95	20.30	18.84	18.88	46M
12	2026-09-14	18.65	19.95	18.28	19.95	41M

52W

Data range

11.09 72.5% 29.20

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

← Stocks