Qingdao Kingking Applied Chemistry
青岛金王 SZ002094 Forward-adjusted MAIN R Margin-eligible · 2025-07-14
4.94
-0.11
(-2.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.12
High
5.12
Low
4.94
Prev close
5.05
Amplitude
3.56%
Volume
19.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.05
MA10
5.13
MA20
5.34
MA60
4.91
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 | 5.12 | 5.12 | 4.94 | 4.94 | 19M |
| 2 | 2026-09-29 | 5.00 | 5.13 | 4.98 | 5.05 | 22M |
| 3 | 2026-09-28 | 5.18 | 5.35 | 4.97 | 5.06 | 33M |
| 4 | 2026-09-24 | 5.13 | 5.19 | 5.05 | 5.07 | 16M |
| 5 | 2026-09-23 | 5.38 | 5.42 | 5.10 | 5.13 | 32M |
| 6 | 2026-09-22 | 5.49 | 5.50 | 5.31 | 5.38 | 47M |
| 7 | 2026-09-21 | 5.12 | 5.63 | 5.10 | 5.49 | 71M |
| 8 | 2026-09-18 | 5.09 | 5.29 | 5.05 | 5.12 | 30M |
| 9 | 2026-09-17 | 4.95 | 5.06 | 4.87 | 5.05 | 21M |
| 10 | 2026-09-16 | 4.95 | 5.03 | 4.83 | 5.01 | 21M |
| 11 | 2026-09-15 | 5.15 | 5.18 | 4.93 | 4.93 | 26M |
| 12 | 2026-09-14 | 5.25 | 5.28 | 5.09 | 5.16 | 24M |
52W
Data range
4.15
16.3%
8.99
High/low over the last 250 trading days, and where the price sits.
← Stocks