Kailong High Technology
凯龙高科 SZ300912 Forward-adjusted GEM
19.09
-0.43
(-2.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.72
High
19.81
Low
19.02
Prev close
19.52
Amplitude
4.05%
Volume
2.1M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
19.59
MA10
19.62
MA20
19.92
MA60
21.33
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 | 19.72 | 19.81 | 19.02 | 19.09 | 2M |
| 2 | 2026-09-29 | 19.38 | 19.77 | 19.31 | 19.52 | 2M |
| 3 | 2026-09-28 | 19.88 | 19.88 | 19.20 | 19.44 | 2M |
| 4 | 2026-09-24 | 19.96 | 20.28 | 19.81 | 19.94 | 2M |
| 5 | 2026-09-23 | 20.33 | 20.47 | 19.95 | 19.97 | 3M |
| 6 | 2026-09-22 | 20.30 | 20.63 | 20.05 | 20.34 | 3M |
| 7 | 2026-09-21 | 19.56 | 20.46 | 19.51 | 20.10 | 3M |
| 8 | 2026-09-18 | 19.32 | 19.75 | 19.24 | 19.56 | 3M |
| 9 | 2026-09-17 | 18.98 | 19.49 | 18.79 | 19.34 | 3M |
| 10 | 2026-09-16 | 18.54 | 18.96 | 18.36 | 18.90 | 3M |
| 11 | 2026-09-15 | 19.22 | 19.27 | 18.58 | 18.58 | 3M |
| 12 | 2026-09-14 | 19.20 | 19.76 | 18.99 | 19.20 | 3M |
52W
Data range
14.96
12.5%
48.00
High/low over the last 250 trading days, and where the price sits.
← Stocks