Shanghai Kaichuang Marine International Co., Ltd. - 600097.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.33	12.55	12.55	12.66	12.25	11.73M
February 12, 2026	12.4	12.27	12.27	12.55	12.2	7.85M
February 11, 2026	12.65	12.42	12.42	12.65	12.41	9.96M
February 10, 2026	12.54	12.77	12.77	12.88	12.41	13.04M
February 09, 2026	12.43	12.52	12.52	12.75	12.39	9.48M
February 06, 2026	12.17	12.29	12.29	12.38	12.17	7.3M
February 05, 2026	12.25	12.28	12.28	12.44	12.13	9.05M
February 04, 2026	11.96	12.26	12.26	12.28	11.91	10.89M
February 03, 2026	11.9	11.93	11.93	12.04	11.72	8.12M
February 02, 2026	12.16	11.88	11.88	12.16	11.79	11.53M
January 30, 2026	11.82	12.3	12.3	12.31	11.79	17.53M
January 29, 2026	11.81	11.85	11.85	11.97	11.73	6.1M
January 28, 2026	11.89	11.92	11.92	12.05	11.83	6.39M
January 27, 2026	12.12	11.93	11.93	12.15	11.7	8.32M
January 26, 2026	12.24	12.12	12.12	12.24	11.98	9.54M
January 23, 2026	12.39	12.26	12.26	12.43	12.17	12.87M
January 22, 2026	12.4	12.34	12.34	12.44	12.26	9.55M
January 21, 2026	12.18	12.45	12.45	12.51	12.12	12.95M
January 20, 2026	12.12	12.17	12.17	12.24	12.04	7.41M
January 19, 2026	11.86	12.14	12.14	12.15	11.86	7.95M
January 16, 2026	11.85	11.95	11.95	11.96	11.82	8.08M
January 15, 2026	11.73	11.84	11.84	11.97	11.7	7.5M
January 14, 2026	11.78	11.72	11.72	11.91	11.55	10.41M
January 13, 2026	11.88	11.78	11.78	12.01	11.75	9.86M
January 12, 2026	11.85	11.9	11.9	11.93	11.7	11.75M
January 09, 2026	11.68	11.85	11.85	11.92	11.64	12.05M
January 08, 2026	11.72	11.7	11.7	11.72	11.5	10.71M
January 07, 2026	11.56	11.81	11.81	11.92	11.53	14.61M
January 06, 2026	11.47	11.5	11.5	11.55	11.42	5.84M
January 05, 2026	11.36	11.45	11.45	11.51	11.34	5.22M
December 31, 2025	11.37	11.36	11.36	11.41	11.21	5.56M
December 30, 2025	11.5	11.36	11.36	11.5	11.28	6.85M
December 29, 2025	11.64	11.46	11.46	11.64	11.41	5.6M
December 26, 2025	11.64	11.59	11.59	11.71	11.57	6.17M
December 25, 2025	11.6	11.68	11.68	11.77	11.48	6.52M
December 24, 2025	11.6	11.63	11.63	11.68	11.51	5.39M
December 23, 2025	11.72	11.52	11.52	11.87	11.49	6.52M
December 22, 2025	11.78	11.74	11.74	11.84	11.68	6.35M
December 19, 2025	11.47	11.81	11.81	11.82	11.46	8.37M
December 18, 2025	11.42	11.47	11.47	11.6	11.4	5.09M
December 17, 2025	11.53	11.5	11.5	11.59	11.29	7.56M
December 16, 2025	11.61	11.59	11.59	11.73	11.46	6.71M
December 15, 2025	11.52	11.63	11.63	11.69	11.44	5.92M
December 12, 2025	11.58	11.53	11.53	11.76	11.51	8.4M
December 11, 2025	12.01	11.53	11.53	12.05	11.53	12.43M
December 10, 2025	12.3	12	12	12.31	11.93	10.29M
December 09, 2025	12.43	12.31	12.31	12.6	12.16	12.64M
December 08, 2025	11.99	12.28	12.28	12.28	11.93	13.33M
December 05, 2025	12.22	11.91	11.91	12.26	11.59	17.76M
December 04, 2025	12.2	12.38	12.38	12.61	12.16	19.05M
December 03, 2025	12.13	12.29	12.29	12.33	12.11	14.56M
December 02, 2025	12.16	12.18	12.18	12.42	11.97	15.83M
December 01, 2025	12.36	12.23	12.23	12.37	12.07	16.43M
November 28, 2025	12.56	12.41	12.41	12.63	12.29	16.22M
November 27, 2025	12.51	12.73	12.73	12.88	12.27	21.87M
November 26, 2025	13.05	12.58	12.58	13.18	12.54	26.15M
November 25, 2025	14.19	13.47	13.47	14.19	13.05	42.19M
November 24, 2025	12.25	14.18	14.18	14.18	12.25	23.99M
November 21, 2025	12.2	12.89	12.89	14.13	12.2	40.71M
November 20, 2025	15.72	13.55	13.55	15.72	13.43	54.43M

Shanghai Kaichuang Marine International Co., Ltd. (600097.SS) SHH