Shandong Kaisheng New Materials
凯盛新材 SZ301069 Forward-adjusted GEM
15.47
0.00
(0.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.56
High
15.75
Low
15.46
Prev close
15.47
Amplitude
1.87%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.64
MA10
15.89
MA20
15.97
MA60
16.32
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 | 15.56 | 15.75 | 15.46 | 15.47 | 3M |
| 2 | 2026-09-29 | 15.31 | 15.67 | 15.30 | 15.47 | 3M |
| 3 | 2026-09-28 | 15.85 | 15.85 | 15.23 | 15.34 | 3M |
| 4 | 2026-09-24 | 16.00 | 16.15 | 15.81 | 15.85 | 3M |
| 5 | 2026-09-23 | 16.10 | 16.14 | 15.89 | 16.07 | 3M |
| 6 | 2026-09-22 | 16.35 | 16.35 | 16.04 | 16.08 | 4M |
| 7 | 2026-09-21 | 16.11 | 16.31 | 16.10 | 16.25 | 3M |
| 8 | 2026-09-18 | 16.10 | 16.27 | 16.08 | 16.16 | 3M |
| 9 | 2026-09-17 | 16.12 | 16.40 | 15.85 | 15.97 | 4M |
| 10 | 2026-09-16 | 15.73 | 16.42 | 15.65 | 16.21 | 6M |
| 11 | 2026-09-15 | 15.55 | 15.90 | 15.48 | 15.73 | 4M |
| 12 | 2026-09-14 | 15.40 | 15.72 | 15.35 | 15.58 | 4M |
52W
Data range
14.47
5.2%
33.70
High/low over the last 250 trading days, and where the price sits.
← Stocks