Kale Environment Technology
开勒股份 SZ301070 Forward-adjusted GEM
62.71
-1.84
(-2.85%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
64.56
High
66.28
Low
62.63
Prev close
64.55
Amplitude
5.65%
Volume
1.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
65.13
MA10
66.08
MA20
65.11
MA60
64.95
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 | 64.56 | 66.28 | 62.63 | 62.71 | 2M |
| 2 | 2026-09-29 | 64.37 | 65.60 | 63.06 | 64.55 | 2M |
| 3 | 2026-09-28 | 66.45 | 67.26 | 63.10 | 64.37 | 3M |
| 4 | 2026-09-24 | 68.01 | 68.96 | 65.51 | 65.60 | 2M |
| 5 | 2026-09-23 | 68.37 | 69.63 | 67.50 | 68.40 | 2M |
| 6 | 2026-09-22 | 69.12 | 69.88 | 67.30 | 67.96 | 2M |
| 7 | 2026-09-21 | 67.80 | 68.68 | 67.00 | 68.50 | 2M |
| 8 | 2026-09-18 | 66.42 | 67.30 | 64.79 | 66.93 | 3M |
| 9 | 2026-09-17 | 65.90 | 67.78 | 65.00 | 65.75 | 3M |
| 10 | 2026-09-16 | 61.89 | 66.50 | 61.05 | 66.00 | 4M |
| 11 | 2026-09-15 | 62.23 | 62.62 | 61.28 | 61.60 | 1M |
| 12 | 2026-09-14 | 61.00 | 63.20 | 59.48 | 62.23 | 2M |
52W
Data range
35.04
47.7%
92.99
High/low over the last 250 trading days, and where the price sits.
← Stocks