Suzhou Kelida Building&decoration
*ST利达 SH603828 Forward-adjusted MAIN
6.19
+0.19
(+3.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.02
High
6.20
Low
5.98
Prev close
6.00
Amplitude
3.67%
Volume
3.1M
Trading days
1204
Data range
2021-10-08 ~ 2026-09-30
MA5
6.12
MA10
5.95
MA20
5.71
MA60
4.85
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 | 6.02 | 6.20 | 5.98 | 6.19 | 3M |
| 2 | 2026-09-29 | 6.14 | 6.16 | 6.00 | 6.00 | 2M |
| 3 | 2026-09-28 | 6.23 | 6.33 | 6.05 | 6.14 | 3M |
| 4 | 2026-09-24 | 6.20 | 6.26 | 6.06 | 6.10 | 2M |
| 5 | 2026-09-23 | 6.11 | 6.18 | 6.04 | 6.16 | 2M |
| 6 | 2026-09-22 | 6.04 | 6.27 | 5.97 | 6.11 | 6M |
| 7 | 2026-09-21 | 5.65 | 6.08 | 5.61 | 6.06 | 6M |
| 8 | 2026-09-18 | 5.58 | 5.69 | 5.55 | 5.61 | 1M |
| 9 | 2026-09-17 | 5.50 | 5.67 | 5.49 | 5.60 | 2M |
| 10 | 2026-09-16 | 5.60 | 5.62 | 5.50 | 5.53 | 1M |
| 11 | 2026-09-15 | 5.70 | 5.70 | 5.50 | 5.52 | 2M |
| 12 | 2026-09-14 | 5.67 | 5.90 | 5.64 | 5.64 | 3M |
52W
Data range
3.95
39.0%
9.70
High/low over the last 250 trading days, and where the price sits.
← Stocks