Shanghai Kaichuang Marine International Co., Ltd. (SHA:600097)
China · Delayed Price · Currency is CNY 9.25
-0.04 (-0.43%)
Sep 30, 2026, 3:00 PM CST
SHA:600097 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.34 | 9.36 | 9.20 | 9.25 | 9.25 | -0.43% | 2,096,100 |
| Sep 29, 2026 | 9.19 | 9.31 | 9.13 | 9.29 | 9.29 | 0.65% | 2,230,430 |
| Sep 28, 2026 | 9.27 | 9.30 | 9.13 | 9.23 | 9.23 | 0.33% | 2,573,383 |
| Sep 24, 2026 | 9.28 | 9.33 | 9.14 | 9.20 | 9.20 | -0.76% | 3,017,300 |
| Sep 23, 2026 | 9.38 | 9.38 | 9.23 | 9.27 | 9.27 | -1.28% | 2,700,700 |
| Sep 22, 2026 | 9.37 | 9.45 | 9.13 | 9.39 | 9.39 | -0.11% | 3,695,430 |
| Sep 21, 2026 | 9.21 | 9.42 | 9.11 | 9.40 | 9.40 | 2.06% | 3,524,700 |
| Sep 18, 2026 | 9.23 | 9.30 | 9.11 | 9.21 | 9.21 | -0.22% | 3,464,900 |
| Sep 17, 2026 | 9.24 | 9.32 | 8.97 | 9.23 | 9.23 | 0.54% | 3,839,100 |
| Sep 16, 2026 | 8.97 | 9.21 | 8.77 | 9.18 | 9.18 | 1.66% | 4,113,600 |
| Sep 15, 2026 | 9.25 | 9.32 | 8.98 | 9.03 | 9.03 | -3.32% | 4,805,599 |
| Sep 14, 2026 | 9.50 | 9.50 | 9.20 | 9.34 | 9.34 | -1.16% | 5,889,800 |
| Sep 11, 2026 | 9.90 | 9.99 | 9.40 | 9.45 | 9.45 | -4.06% | 9,692,600 |
| Sep 10, 2026 | 9.82 | 10.35 | 9.82 | 9.85 | 9.85 | -1.70% | 11,903,200 |
| Sep 9, 2026 | 9.71 | 10.25 | 9.71 | 10.02 | 10.02 | 1.21% | 13,195,000 |
| Sep 8, 2026 | 9.62 | 10.57 | 9.58 | 9.90 | 9.90 | 3.02% | 13,910,330 |
| Sep 7, 2026 | 9.31 | 9.63 | 9.31 | 9.61 | 9.61 | 2.89% | 6,683,201 |
| Sep 4, 2026 | 9.13 | 9.45 | 9.10 | 9.34 | 9.34 | 2.30% | 5,288,500 |
| Sep 3, 2026 | 9.31 | 9.38 | 9.12 | 9.13 | 9.13 | -1.08% | 3,517,700 |
| Sep 2, 2026 | 9.42 | 9.42 | 9.17 | 9.23 | 9.23 | -1.49% | 4,772,301 |
| Sep 1, 2026 | 9.17 | 9.48 | 9.16 | 9.37 | 9.37 | 1.52% | 5,348,001 |
| Aug 31, 2026 | 9.05 | 9.25 | 8.99 | 9.23 | 9.23 | 1.10% | 5,895,500 |
| Aug 28, 2026 | 8.90 | 9.30 | 8.82 | 9.13 | 9.13 | 3.05% | 7,714,500 |
| Aug 27, 2026 | 8.76 | 8.92 | 8.71 | 8.86 | 8.86 | 0.68% | 3,528,700 |
| Aug 26, 2026 | 8.75 | 8.83 | 8.71 | 8.80 | 8.80 | 0.57% | 2,824,000 |
| Aug 25, 2026 | 8.49 | 8.78 | 8.49 | 8.75 | 8.75 | 2.46% | 2,772,100 |
| Aug 24, 2026 | 8.63 | 8.66 | 8.47 | 8.54 | 8.54 | -0.35% | 2,973,500 |
| Aug 21, 2026 | 8.54 | 8.61 | 8.39 | 8.57 | 8.57 | - | 3,112,000 |
| Aug 20, 2026 | 8.43 | 8.64 | 8.39 | 8.57 | 8.57 | 1.66% | 4,040,500 |
| Aug 19, 2026 | 8.74 | 8.74 | 8.40 | 8.43 | 8.43 | -3.55% | 5,667,100 |
| Aug 18, 2026 | 8.65 | 8.80 | 8.52 | 8.74 | 8.74 | 1.75% | 6,048,600 |
| Aug 17, 2026 | 8.60 | 8.62 | 8.41 | 8.59 | 8.59 | -0.12% | 4,300,100 |
| Aug 14, 2026 | 8.49 | 8.60 | 8.38 | 8.60 | 8.60 | 1.30% | 4,762,400 |
| Aug 13, 2026 | 8.58 | 8.59 | 8.40 | 8.49 | 8.49 | -1.16% | 3,369,800 |
| Aug 12, 2026 | 8.50 | 8.62 | 8.44 | 8.59 | 8.59 | 0.94% | 2,466,001 |
| Aug 11, 2026 | 8.61 | 8.61 | 8.46 | 8.51 | 8.51 | -1.39% | 2,871,201 |
| Aug 10, 2026 | 8.34 | 8.65 | 8.30 | 8.63 | 8.63 | 3.98% | 4,477,800 |
| Aug 7, 2026 | 8.33 | 8.33 | 8.12 | 8.30 | 8.30 | -0.48% | 3,295,700 |
| Aug 6, 2026 | 8.21 | 8.34 | 8.14 | 8.34 | 8.34 | 1.58% | 3,051,900 |
| Aug 5, 2026 | 8.32 | 8.33 | 8.12 | 8.21 | 8.21 | -0.85% | 2,961,701 |
| Aug 4, 2026 | 8.39 | 8.45 | 8.26 | 8.28 | 8.28 | -0.72% | 3,193,200 |
| Aug 3, 2026 | 8.14 | 8.35 | 8.06 | 8.34 | 8.34 | 2.96% | 3,575,001 |
| Jul 31, 2026 | 7.94 | 8.10 | 7.93 | 8.10 | 8.10 | 2.02% | 3,391,200 |
| Jul 30, 2026 | 7.97 | 8.14 | 7.84 | 7.94 | 7.94 | -0.50% | 3,733,600 |
| Jul 29, 2026 | 7.81 | 8.04 | 7.80 | 7.98 | 7.98 | 1.92% | 3,699,500 |
| Jul 28, 2026 | 7.66 | 7.89 | 7.66 | 7.83 | 7.83 | 1.69% | 3,050,040 |
| Jul 27, 2026 | 7.49 | 7.73 | 7.47 | 7.70 | 7.70 | 2.80% | 3,457,400 |
| Jul 24, 2026 | 7.65 | 7.73 | 7.48 | 7.49 | 7.49 | -3.48% | 2,784,900 |
| Jul 23, 2026 | 7.50 | 7.76 | 7.47 | 7.76 | 7.76 | 2.37% | 3,347,200 |
| Jul 22, 2026 | 7.58 | 7.70 | 7.49 | 7.58 | 7.58 | -0.26% | 3,682,100 |