Zhejiang Kaier New Materials
开尔新材 SZ300234 Forward-adjusted GEM
10.06
-0.06
(-0.59%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.15
High
10.23
Low
9.93
Prev close
10.12
Amplitude
2.96%
Volume
10.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.59
MA10
11.06
MA20
10.67
MA60
9.53
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 | 10.15 | 10.23 | 9.93 | 10.06 | 11M |
| 2 | 2026-09-29 | 10.04 | 10.38 | 9.92 | 10.12 | 15M |
| 3 | 2026-09-28 | 10.96 | 11.02 | 9.92 | 9.94 | 25M |
| 4 | 2026-09-24 | 11.74 | 11.75 | 11.00 | 11.07 | 23M |
| 5 | 2026-09-23 | 12.08 | 12.17 | 11.75 | 11.77 | 19M |
| 6 | 2026-09-22 | 12.28 | 12.48 | 11.97 | 12.04 | 19M |
| 7 | 2026-09-21 | 12.00 | 12.39 | 12.00 | 12.15 | 26M |
| 8 | 2026-09-18 | 11.35 | 12.08 | 11.32 | 11.95 | 32M |
| 9 | 2026-09-17 | 10.20 | 11.55 | 10.17 | 11.33 | 40M |
| 10 | 2026-09-16 | 10.10 | 10.42 | 10.01 | 10.20 | 9M |
| 11 | 2026-09-15 | 9.98 | 10.29 | 9.95 | 10.10 | 9M |
| 12 | 2026-09-14 | 9.78 | 10.22 | 9.77 | 10.03 | 11M |
52W
Data range
4.84
68.3%
12.48
High/low over the last 250 trading days, and where the price sits.
← Stocks