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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.92	11.14	11.14	11.36	10.91	4.28M
September 25, 2025	11.22	11.02	11.02	11.27	10.95	4.15M
September 24, 2025	11	11.22	11.22	11.23	11	4.09M
September 23, 2025	11.28	11.08	11.08	11.28	10.72	6M
September 22, 2025	11.5	11.28	11.28	11.59	11.2	4.37M
September 19, 2025	11.58	11.59	11.59	11.68	11.45	4.05M
September 18, 2025	11.94	11.57	11.57	11.95	11.41	7.76M
September 17, 2025	12.32	11.88	11.88	12.33	11.83	9.98M
September 16, 2025	12.01	12.4	12.4	12.52	11.84	11.83M
September 15, 2025	11.83	12.01	12.01	12.57	11.83	10.6M
September 12, 2025	11.54	11.93	11.93	12.22	11.48	13.65M
September 11, 2025	11.55	11.53	11.53	11.62	11.35	5.03M
September 10, 2025	11.4	11.54	11.54	11.59	11.33	4.32M
September 09, 2025	11.55	11.39	11.39	11.56	11.31	3.56M
September 08, 2025	11.28	11.49	11.49	11.55	11.24	4.36M
September 05, 2025	11.32	11.28	11.28	11.32	11.03	4.72M
September 04, 2025	11	11.29	11.29	11.42	10.94	7.24M
September 03, 2025	11.33	10.98	10.98	11.4	10.97	4.91M
September 02, 2025	11.48	11.38	11.38	11.49	11.15	5.31M
September 01, 2025	11.42	11.47	11.47	11.58	11.33	6.68M
August 29, 2025	11.3	11.26	11.26	11.34	11.04	4.07M
August 28, 2025	11.18	11.14	11.14	11.36	10.83	6.75M
August 27, 2025	11.62	11.2	11.2	11.62	11.18	6.53M
August 26, 2025	11.38	11.6	11.6	11.85	11.33	6.36M
August 25, 2025	11.4	11.41	11.41	11.47	11.3	4.42M
August 22, 2025	11.55	11.4	11.4	11.56	11.3	5.31M
August 21, 2025	11.51	11.56	11.56	11.6	11.41	5.97M
August 20, 2025	11.3	11.54	11.54	11.54	11.22	5.08M
August 19, 2025	11.19	11.34	11.34	11.38	11.1	5.7M
August 18, 2025	11.16	11.19	11.19	11.37	11.15	5.16M
August 15, 2025	11.06	11.17	11.17	11.29	11.05	4.56M
August 14, 2025	11.18	11.02	11.02	11.23	11.01	4.26M
August 13, 2025	11.27	11.15	11.15	11.28	11.1	4.22M
August 12, 2025	11.26	11.22	11.22	11.3	11.15	4.45M
August 11, 2025	11.26	11.26	11.26	11.3	11.17	4.37M
August 08, 2025	11.18	11.25	11.25	11.29	11.06	5.26M
August 07, 2025	11.13	11.17	11.17	11.2	11.05	4.31M
August 06, 2025	11.18	11.1	11.1	11.19	11.03	4.42M
August 05, 2025	10.95	11.17	11.17	11.2	10.92	7.24M
August 04, 2025	10.76	10.9	10.9	10.96	10.68	3.64M
August 01, 2025	10.81	10.87	10.87	10.93	10.76	5.84M
July 31, 2025	11.23	10.87	10.87	11.25	10.84	12.71M
July 30, 2025	10.87	11.51	11.51	11.66	10.81	18.49M
July 29, 2025	10.89	10.89	10.89	10.96	10.74	4.64M
July 28, 2025	11.01	10.91	10.91	11.02	10.87	4.27M
July 25, 2025	10.9	11.01	11.01	11.04	10.9	5.86M
July 24, 2025	10.86	10.9	10.9	10.9	10.84	4.25M
July 23, 2025	10.93	10.86	10.86	10.94	10.81	4.72M
July 22, 2025	10.99	10.91	10.91	11	10.8	6.4M
July 21, 2025	11.01	10.98	10.98	11.04	10.9	7.52M
July 18, 2025	10.91	11.01	11.01	11.1	10.81	11.93M
July 17, 2025	10.84	10.88	10.88	10.99	10.81	9.25M
July 16, 2025	10.81	10.85	10.85	10.9	10.76	6.34M
July 15, 2025	10.97	10.8	10.8	10.99	10.65	9.67M
July 14, 2025	10.7	10.99	10.99	11.03	10.63	15.58M
July 11, 2025	10.53	10.54	10.54	10.56	10.46	5.98M
July 10, 2025	10.41	10.5	10.5	10.5	10.4	5.08M
July 09, 2025	10.57	10.45	10.45	10.6	10.42	9.59M
July 08, 2025	10.56	10.6	10.6	10.6	10.46	8.82M
July 07, 2025	10.55	10.52	10.52	10.6	10.42	9.75M

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