Kaili Catalyst & New Materials
凯立新材 SH688269 Forward-adjusted STAR
26.48
-0.06
(-0.23%)
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
27.00
High
27.00
Low
26.10
Prev close
26.54
Amplitude
3.39%
Volume
91.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.84
MA10
27.05
MA20
26.97
MA60
29.07
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 | 27.00 | 27.00 | 26.10 | 26.48 | 92M |
| 2 | 2026-09-29 | 26.20 | 26.86 | 25.95 | 26.54 | 113M |
| 3 | 2026-09-28 | 27.44 | 27.64 | 26.02 | 26.10 | 169M |
| 4 | 2026-09-24 | 26.91 | 27.77 | 26.91 | 27.69 | 107M |
| 5 | 2026-09-23 | 27.99 | 27.99 | 27.23 | 27.37 | 108M |
| 6 | 2026-09-22 | 28.01 | 28.60 | 27.56 | 27.74 | 154M |
| 7 | 2026-09-21 | 27.05 | 28.54 | 27.05 | 28.14 | 313M |
| 8 | 2026-09-18 | 26.80 | 27.69 | 26.55 | 26.91 | 280M |
| 9 | 2026-09-17 | 27.18 | 27.27 | 26.42 | 26.61 | 98M |
| 10 | 2026-09-16 | 26.20 | 27.10 | 25.91 | 26.95 | 80M |
| 11 | 2026-09-15 | 25.88 | 26.47 | 25.88 | 26.20 | 73M |
| 12 | 2026-09-14 | 25.90 | 26.35 | 25.81 | 26.20 | 59M |
52W
Data range
25.33
4.0%
54.13
High/low over the last 250 trading days, and where the price sits.
← Stocks