ZheJiang KangLongDa Special Protection Technology
康隆达 SH603665 Forward-adjusted MAIN
23.35
-0.97
(-3.99%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.40
High
24.54
Low
22.88
Prev close
24.32
Amplitude
6.83%
Volume
5.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.99
MA10
22.21
MA20
22.09
MA60
22.19
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 | 24.40 | 24.54 | 22.88 | 23.35 | 5M |
| 2 | 2026-09-29 | 22.76 | 24.48 | 22.70 | 24.32 | 7M |
| 3 | 2026-09-28 | 22.52 | 24.00 | 22.50 | 22.83 | 6M |
| 4 | 2026-09-24 | 21.96 | 22.89 | 21.73 | 22.37 | 4M |
| 5 | 2026-09-23 | 21.70 | 22.32 | 21.61 | 22.10 | 3M |
| 6 | 2026-09-22 | 21.70 | 22.09 | 21.52 | 21.67 | 2M |
| 7 | 2026-09-21 | 21.48 | 21.70 | 21.31 | 21.56 | 2M |
| 8 | 2026-09-18 | 21.69 | 21.79 | 21.06 | 21.26 | 2M |
| 9 | 2026-09-17 | 21.08 | 21.85 | 20.93 | 21.63 | 3M |
| 10 | 2026-09-16 | 20.71 | 21.36 | 20.43 | 21.02 | 2M |
| 11 | 2026-09-15 | 21.30 | 21.38 | 20.65 | 20.72 | 3M |
| 12 | 2026-09-14 | 21.16 | 21.96 | 21.02 | 21.38 | 3M |
52W
Data range
19.31
19.0%
40.62
High/low over the last 250 trading days, and where the price sits.
← Stocks