Shanghai Kinlita Chemical
金力泰 SZ300225 Forward-adjusted GEM
7.83
+0.02
(+0.26%)
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
7.84
High
7.89
Low
7.68
Prev close
7.81
Amplitude
2.69%
Volume
9.1M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
7.97
MA10
8.13
MA20
7.95
MA60
7.31
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 | 7.84 | 7.89 | 7.68 | 7.83 | 9M |
| 2 | 2026-09-29 | 7.94 | 8.00 | 7.72 | 7.81 | 11M |
| 3 | 2026-09-28 | 8.15 | 8.15 | 7.80 | 7.80 | 11M |
| 4 | 2026-09-24 | 8.34 | 8.34 | 8.06 | 8.08 | 12M |
| 5 | 2026-09-23 | 8.34 | 8.50 | 8.12 | 8.32 | 17M |
| 6 | 2026-09-22 | 8.58 | 8.63 | 8.29 | 8.37 | 25M |
| 7 | 2026-09-21 | 8.23 | 8.60 | 8.23 | 8.57 | 29M |
| 8 | 2026-09-18 | 8.17 | 8.37 | 8.12 | 8.23 | 18M |
| 9 | 2026-09-17 | 8.05 | 8.34 | 8.02 | 8.13 | 19M |
| 10 | 2026-09-16 | 7.98 | 8.21 | 7.71 | 8.14 | 19M |
| 11 | 2026-09-15 | 7.77 | 8.00 | 7.61 | 7.94 | 18M |
| 12 | 2026-09-14 | 7.55 | 7.92 | 7.42 | 7.73 | 14M |
52W
Data range
4.08
61.6%
10.17
High/low over the last 250 trading days, and where the price sits.
← Stocks