Keshun Waterproof Technologies
科顺股份 SZ300737 Forward-adjusted GEM
4.83
+0.22
(+4.77%)
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
4.58
High
4.87
Low
4.45
Prev close
4.61
Amplitude
9.11%
Volume
44.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.66
MA10
4.69
MA20
4.73
MA60
4.94
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 | 4.58 | 4.87 | 4.45 | 4.83 | 44M |
| 2 | 2026-09-29 | 4.43 | 4.65 | 4.43 | 4.61 | 24M |
| 3 | 2026-09-28 | 4.60 | 4.64 | 4.40 | 4.44 | 27M |
| 4 | 2026-09-24 | 4.81 | 4.88 | 4.54 | 4.57 | 36M |
| 5 | 2026-09-23 | 4.86 | 4.99 | 4.83 | 4.85 | 26M |
| 6 | 2026-09-22 | 5.11 | 5.12 | 4.88 | 4.91 | 38M |
| 7 | 2026-09-21 | 4.84 | 5.17 | 4.78 | 5.05 | 65M |
| 8 | 2026-09-18 | 4.47 | 4.71 | 4.47 | 4.67 | 22M |
| 9 | 2026-09-17 | 4.49 | 4.53 | 4.44 | 4.46 | 13M |
| 10 | 2026-09-16 | 4.47 | 4.55 | 4.44 | 4.52 | 12M |
| 11 | 2026-09-15 | 4.60 | 4.61 | 4.47 | 4.47 | 14M |
| 12 | 2026-09-14 | 4.55 | 4.62 | 4.52 | 4.60 | 15M |
52W
Data range
4.40
8.7%
9.37
High/low over the last 250 trading days, and where the price sits.
← Stocks