Shanghai Kaytune Industrial
凯淳股份 SZ301001 Forward-adjusted GEM
25.27
-0.52
(-2.02%)
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
25.81
High
25.93
Low
25.10
Prev close
25.79
Amplitude
3.22%
Volume
758.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.50
MA10
25.18
MA20
25.18
MA60
23.68
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 | 25.81 | 25.93 | 25.10 | 25.27 | 758K |
| 2 | 2026-09-29 | 25.25 | 25.97 | 25.02 | 25.79 | 976K |
| 3 | 2026-09-28 | 25.54 | 25.70 | 24.99 | 25.31 | 1M |
| 4 | 2026-09-24 | 25.59 | 25.84 | 25.20 | 25.55 | 791K |
| 5 | 2026-09-23 | 26.00 | 26.00 | 25.25 | 25.59 | 1M |
| 6 | 2026-09-22 | 25.24 | 26.28 | 25.24 | 25.91 | 2M |
| 7 | 2026-09-21 | 25.00 | 25.31 | 24.53 | 25.13 | 1M |
| 8 | 2026-09-18 | 25.40 | 25.44 | 24.69 | 24.86 | 1M |
| 9 | 2026-09-17 | 23.89 | 24.71 | 23.68 | 24.47 | 1M |
| 10 | 2026-09-16 | 23.61 | 24.27 | 23.22 | 23.95 | 954K |
| 11 | 2026-09-15 | 24.99 | 24.99 | 23.54 | 23.59 | 1M |
| 12 | 2026-09-14 | 24.46 | 25.10 | 24.02 | 24.56 | 1M |
52W
Data range
19.51
24.6%
42.88
High/low over the last 250 trading days, and where the price sits.
← Stocks