Kairuide Holding
凯瑞德 SZ002072 Forward-adjusted MAIN
7.03
-0.13
(-1.82%)
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
7.25
High
7.28
Low
7.02
Prev close
7.16
Amplitude
3.63%
Volume
7.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.19
MA10
7.16
MA20
7.67
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 | 7.25 | 7.28 | 7.02 | 7.03 | 7M |
| 2 | 2026-09-29 | 7.11 | 7.24 | 7.06 | 7.16 | 7M |
| 3 | 2026-09-28 | 7.42 | 7.42 | 7.00 | 7.09 | 10M |
| 4 | 2026-09-24 | 7.30 | 7.48 | 7.27 | 7.36 | 10M |
| 5 | 2026-09-23 | 7.33 | 7.40 | 7.13 | 7.33 | 9M |
| 6 | 2026-09-22 | 7.27 | 7.44 | 7.20 | 7.31 | 10M |
| 7 | 2026-09-21 | 7.11 | 7.33 | 7.04 | 7.24 | 10M |
| 8 | 2026-09-18 | 6.99 | 7.29 | 6.95 | 7.10 | 15M |
| 9 | 2026-09-17 | 7.03 | 7.08 | 6.86 | 6.90 | 11M |
| 10 | 2026-09-16 | 6.98 | 7.13 | 6.85 | 7.09 | 14M |
| 11 | 2026-09-15 | 7.15 | 7.53 | 7.01 | 7.05 | 24M |
| 12 | 2026-09-14 | 7.43 | 7.45 | 7.10 | 7.12 | 17M |
52W
Data range
5.98
22.7%
10.60
High/low over the last 250 trading days, and where the price sits.
← Stocks