Shanghai Kindly Enterprise Development Group
康德莱 SH603987 Forward-adjusted MAIN
7.59
+0.12
(+1.61%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.50
High
7.62
Low
7.47
Prev close
7.47
Amplitude
2.01%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.52
MA10
7.49
MA20
7.51
MA60
7.45
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 | 7.50 | 7.62 | 7.47 | 7.59 | 4M |
| 2 | 2026-09-29 | 7.40 | 7.57 | 7.40 | 7.47 | 3M |
| 3 | 2026-09-28 | 7.51 | 7.63 | 7.42 | 7.47 | 6M |
| 4 | 2026-09-24 | 7.54 | 7.64 | 7.50 | 7.50 | 3M |
| 5 | 2026-09-23 | 7.64 | 7.64 | 7.55 | 7.57 | 2M |
| 6 | 2026-09-22 | 7.62 | 7.68 | 7.56 | 7.62 | 4M |
| 7 | 2026-09-21 | 7.37 | 7.65 | 7.37 | 7.64 | 6M |
| 8 | 2026-09-18 | 7.35 | 7.46 | 7.34 | 7.35 | 3M |
| 9 | 2026-09-17 | 7.28 | 7.34 | 7.24 | 7.34 | 3M |
| 10 | 2026-09-16 | 7.26 | 7.32 | 7.21 | 7.30 | 2M |
| 11 | 2026-09-15 | 7.48 | 7.48 | 7.28 | 7.29 | 3M |
| 12 | 2026-09-14 | 7.34 | 7.49 | 7.34 | 7.47 | 2M |
52W
Data range
6.72
32.1%
9.43
High/low over the last 250 trading days, and where the price sits.
← Stocks