Shanghai Kaichuang Marine International Co., Ltd. (SHA:600097)
China · Delayed Price · Currency is CNY 8.10
+0.16 (2.02%)
Jul 31, 2026, 3:00 PM CST
SHA:600097 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.90 | 7.92 | 7.47 | 7.60 | 7.60 | -3.31% | 5,854,739 |
| Jul 20, 2026 | 8.06 | 8.27 | 7.79 | 7.86 | 7.86 | -2.60% | 5,372,177 |
| Jul 17, 2026 | 8.31 | 8.55 | 8.02 | 8.07 | 8.07 | -3.00% | 4,455,800 |
| Jul 16, 2026 | 8.22 | 8.39 | 8.10 | 8.32 | 8.32 | 1.09% | 3,233,600 |
| Jul 15, 2026 | 8.11 | 8.26 | 8.06 | 8.23 | 8.23 | 2.11% | 2,902,100 |
| Jul 14, 2026 | 7.88 | 8.08 | 7.78 | 8.06 | 8.06 | 1.90% | 3,362,000 |
| Jul 13, 2026 | 8.09 | 8.10 | 7.86 | 7.91 | 7.91 | -2.10% | 2,384,999 |
| Jul 10, 2026 | 7.85 | 8.18 | 7.70 | 8.08 | 8.08 | 2.93% | 3,161,499 |
| Jul 9, 2026 | 7.99 | 8.01 | 7.73 | 7.85 | 7.85 | -1.13% | 2,379,200 |
| Jul 8, 2026 | 7.94 | 8.06 | 7.82 | 7.94 | 7.94 | - | 1,945,600 |
| Jul 7, 2026 | 8.18 | 8.26 | 7.92 | 7.94 | 7.94 | -3.76% | 2,316,500 |
| Jul 6, 2026 | 8.20 | 8.39 | 8.20 | 8.25 | 8.25 | 0.49% | 2,730,500 |
| Jul 3, 2026 | 8.13 | 8.27 | 8.07 | 8.21 | 8.21 | 1.36% | 3,845,700 |
| Jul 2, 2026 | 8.08 | 8.23 | 7.99 | 8.10 | 8.10 | 1.00% | 3,908,000 |
| Jul 1, 2026 | 7.77 | 8.15 | 7.76 | 8.02 | 8.02 | 3.08% | 4,117,000 |
| Jun 30, 2026 | 7.93 | 7.99 | 7.71 | 7.78 | 7.78 | -2.02% | 3,271,300 |
| Jun 29, 2026 | 7.94 | 8.04 | 7.62 | 7.94 | 7.94 | - | 3,110,800 |
| Jun 26, 2026 | 8.05 | 8.05 | 7.79 | 7.94 | 7.94 | -1.85% | 2,552,700 |
| Jun 25, 2026 | 8.15 | 8.23 | 7.95 | 8.09 | 8.09 | -1.70% | 3,198,100 |
| Jun 24, 2026 | 8.57 | 8.65 | 8.12 | 8.23 | 8.23 | -3.86% | 3,402,900 |
| Jun 23, 2026 | 8.37 | 8.69 | 8.35 | 8.56 | 8.56 | 1.30% | 3,290,000 |
| Jun 22, 2026 | 8.33 | 8.45 | 8.06 | 8.45 | 8.45 | 1.44% | 3,101,990 |
| Jun 18, 2026 | 8.39 | 8.47 | 8.21 | 8.33 | 8.33 | -1.19% | 2,899,000 |
| Jun 17, 2026 | 8.75 | 8.89 | 8.38 | 8.43 | 8.43 | -2.88% | 3,948,000 |
| Jun 16, 2026 | 8.57 | 8.71 | 8.41 | 8.68 | 8.68 | 1.40% | 3,145,500 |
| Jun 15, 2026 | 8.68 | 8.89 | 8.51 | 8.56 | 8.56 | -1.27% | 3,283,100 |
| Jun 12, 2026 | 8.53 | 8.72 | 8.42 | 8.67 | 8.67 | 1.64% | 2,808,600 |
| Jun 11, 2026 | 8.52 | 8.61 | 8.40 | 8.53 | 8.53 | -0.47% | 1,742,510 |
| Jun 10, 2026 | 8.59 | 8.69 | 8.48 | 8.57 | 8.57 | -0.46% | 2,606,600 |
| Jun 9, 2026 | 8.73 | 8.79 | 8.51 | 8.61 | 8.61 | -0.81% | 2,766,800 |
| Jun 8, 2026 | 8.77 | 8.96 | 8.56 | 8.68 | 8.68 | -2.91% | 4,096,400 |
| Jun 5, 2026 | 8.74 | 9.02 | 8.71 | 8.94 | 8.94 | 2.17% | 3,057,879 |
| Jun 4, 2026 | 8.90 | 9.09 | 8.69 | 8.75 | 8.75 | -1.80% | 3,518,276 |
| Jun 3, 2026 | 9.04 | 9.10 | 8.83 | 8.91 | 8.91 | -1.55% | 3,211,706 |
| Jun 2, 2026 | 9.38 | 9.44 | 9.02 | 9.05 | 9.05 | -3.42% | 3,660,300 |
| Jun 1, 2026 | 8.92 | 9.37 | 8.86 | 9.37 | 9.37 | 3.08% | 3,072,600 |
| May 29, 2026 | 9.08 | 9.22 | 9.02 | 9.09 | 9.09 | -0.55% | 3,294,212 |
| May 28, 2026 | 9.09 | 9.20 | 8.92 | 9.14 | 9.14 | 0.55% | 2,970,200 |
| May 27, 2026 | 9.35 | 9.36 | 9.07 | 9.19 | 9.09 | -1.82% | 3,678,600 |
| May 26, 2026 | 9.56 | 9.58 | 9.27 | 9.36 | 9.26 | -2.80% | 3,605,600 |
| May 25, 2026 | 9.75 | 9.89 | 9.53 | 9.63 | 9.53 | -1.33% | 2,429,700 |
| May 22, 2026 | 9.61 | 9.82 | 9.50 | 9.76 | 9.65 | 1.88% | 2,944,500 |