Kangda New Materials

康达新材 SZ002669 Forward-adjusted MAIN

13.73 -0.30 (-2.14%)

Sectors

ThemeMCU Chips -2.12% ThemeMLCC -2.42% ThemeDefense IT -0.79% ThemeBiodegradable Plastics -0.19% ThemeMillimeter-Wave Radar -1.81% ThemeHigh-speed Rail -0.27%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

14.27

High

14.44

Low

13.58

Prev close

14.03

Amplitude

6.13%

Volume

28.6M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

14.44

MA10

14.24

MA20

13.41

MA60

12.47

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	14.27	14.44	13.58	13.73	29M
2	2026-09-29	13.55	14.63	13.55	14.03	40M
3	2026-09-28	14.80	16.60	14.47	14.76	53M
4	2026-09-24	14.46	15.33	14.19	15.15	49M
5	2026-09-23	14.02	14.79	13.95	14.52	43M
6	2026-09-22	14.34	14.45	13.89	13.99	32M
7	2026-09-21	13.99	15.14	13.88	14.47	50M
8	2026-09-18	14.00	14.07	13.60	13.76	22M
9	2026-09-17	14.08	14.15	13.66	13.82	33M
10	2026-09-16	13.76	14.64	13.76	14.17	50M
11	2026-09-15	13.75	14.98	13.70	14.37	67M
12	2026-09-14	12.43	13.75	12.30	13.75	29M

52W

Data range

9.89 41.6% 19.13

High/low over the last 250 trading days, and where the price sits.

← Stocks