Shanghai kinetic medical
ST凯利 SZ300326 Forward-adjusted GEM
6.22
-0.04
(-0.64%)
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
6.22
High
6.26
Low
6.21
Prev close
6.26
Amplitude
0.80%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.23
MA10
6.22
MA20
6.22
MA60
6.01
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 | 6.22 | 6.26 | 6.21 | 6.22 | 4M |
| 2 | 2026-09-29 | 6.13 | 6.29 | 6.11 | 6.26 | 5M |
| 3 | 2026-09-28 | 6.24 | 6.24 | 6.12 | 6.13 | 4M |
| 4 | 2026-09-24 | 6.29 | 6.30 | 6.21 | 6.24 | 4M |
| 5 | 2026-09-23 | 6.28 | 6.35 | 6.26 | 6.31 | 6M |
| 6 | 2026-09-22 | 6.28 | 6.30 | 6.23 | 6.28 | 4M |
| 7 | 2026-09-21 | 6.21 | 6.28 | 6.20 | 6.28 | 5M |
| 8 | 2026-09-18 | 6.14 | 6.24 | 6.13 | 6.21 | 4M |
| 9 | 2026-09-17 | 6.10 | 6.14 | 6.06 | 6.14 | 3M |
| 10 | 2026-09-16 | 6.00 | 6.12 | 5.97 | 6.10 | 5M |
| 11 | 2026-09-15 | 6.13 | 6.13 | 6.02 | 6.03 | 4M |
| 12 | 2026-09-14 | 6.10 | 6.18 | 6.04 | 6.13 | 4M |
52W
Data range
5.10
52.6%
7.23
High/low over the last 250 trading days, and where the price sits.
← Stocks