CHEN KE MING FOOD Manufacturing
克明食品 SZ002661 Forward-adjusted MAIN
7.56
+0.05
(+0.67%)
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
7.53
High
7.61
Low
7.46
Prev close
7.51
Amplitude
2.00%
Volume
4.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.55
MA10
7.58
MA20
7.93
MA60
7.69
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 | 7.53 | 7.61 | 7.46 | 7.56 | 5M |
| 2 | 2026-09-29 | 7.55 | 7.56 | 7.48 | 7.51 | 4M |
| 3 | 2026-09-28 | 7.60 | 7.60 | 7.49 | 7.56 | 6M |
| 4 | 2026-09-24 | 7.59 | 7.66 | 7.48 | 7.55 | 6M |
| 5 | 2026-09-23 | 7.70 | 7.74 | 7.56 | 7.59 | 6M |
| 6 | 2026-09-22 | 7.68 | 7.79 | 7.54 | 7.71 | 9M |
| 7 | 2026-09-21 | 7.44 | 7.72 | 7.42 | 7.70 | 11M |
| 8 | 2026-09-18 | 7.57 | 7.63 | 7.40 | 7.50 | 13M |
| 9 | 2026-09-17 | 7.41 | 7.68 | 7.21 | 7.63 | 19M |
| 10 | 2026-09-16 | 7.55 | 7.65 | 7.39 | 7.45 | 12M |
| 11 | 2026-09-15 | 7.92 | 7.97 | 7.54 | 7.56 | 23M |
| 12 | 2026-09-14 | 8.29 | 8.58 | 7.78 | 7.87 | 39M |
52W
Data range
6.66
29.3%
9.73
High/low over the last 250 trading days, and where the price sits.
← Stocks