Ken Holding
锐奇股份 SZ300126 Forward-adjusted GEM
6.64
-0.11
(-1.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.78
High
6.80
Low
6.58
Prev close
6.75
Amplitude
3.26%
Volume
2.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.63
MA10
6.56
MA20
6.58
MA60
6.18
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 | 6.78 | 6.80 | 6.58 | 6.64 | 3M |
| 2 | 2026-09-29 | 6.59 | 6.79 | 6.55 | 6.75 | 3M |
| 3 | 2026-09-28 | 6.58 | 6.67 | 6.49 | 6.58 | 4M |
| 4 | 2026-09-24 | 6.57 | 6.69 | 6.56 | 6.60 | 2M |
| 5 | 2026-09-23 | 6.63 | 6.67 | 6.53 | 6.60 | 3M |
| 6 | 2026-09-22 | 6.65 | 6.72 | 6.55 | 6.64 | 3M |
| 7 | 2026-09-21 | 6.44 | 6.66 | 6.44 | 6.59 | 4M |
| 8 | 2026-09-18 | 6.54 | 6.65 | 6.42 | 6.43 | 4M |
| 9 | 2026-09-17 | 6.30 | 6.44 | 6.18 | 6.42 | 4M |
| 10 | 2026-09-16 | 6.22 | 6.44 | 6.12 | 6.34 | 4M |
| 11 | 2026-09-15 | 6.53 | 6.53 | 6.20 | 6.23 | 4M |
| 12 | 2026-09-14 | 6.35 | 6.57 | 6.24 | 6.50 | 4M |
52W
Data range
4.87
26.1%
11.65
High/low over the last 250 trading days, and where the price sits.
← Stocks