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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.7	14.29	14.29	14.29	13.43	37.36M
November 18, 2025	12.98	12.99	12.99	13.55	12.2	37.57M
November 17, 2025	13.29	13.29	13.29	13.29	12.94	23.15M
November 14, 2025	11.84	12.08	12.08	12.2	11.84	7.95M
November 13, 2025	11.87	11.91	11.91	11.95	11.78	3.38M
November 12, 2025	11.97	11.89	11.89	12.07	11.84	3.92M
November 11, 2025	11.9	11.97	11.97	11.99	11.75	4.78M
November 10, 2025	11.77	11.87	11.87	11.92	11.71	4.63M
November 07, 2025	11.6	11.75	11.75	11.85	11.55	4.84M
November 06, 2025	11.58	11.59	11.59	11.6	11.46	4.17M
November 05, 2025	11.51	11.56	11.56	11.59	11.33	4.61M
November 04, 2025	11.46	11.54	11.54	11.56	11.37	4.59M
November 03, 2025	11.46	11.44	11.44	11.55	11.36	5.65M
October 31, 2025	11.47	11.43	11.43	11.53	11.31	4.7M
October 30, 2025	11.54	11.45	11.45	11.66	11.44	3.63M
October 29, 2025	11.66	11.66	11.66	11.73	11.37	5.29M
October 28, 2025	11.7	11.75	11.75	11.96	11.65	4.19M
October 27, 2025	11.71	11.67	11.67	11.81	11.59	4.16M
October 24, 2025	11.92	11.75	11.75	11.96	11.7	5.9M
October 23, 2025	11.57	11.89	11.89	12.18	11.5	8.94M
October 22, 2025	11.56	11.62	11.62	11.74	11.5	4.15M
October 21, 2025	11.19	11.57	11.57	11.58	11.15	6.14M
October 20, 2025	11.15	11.19	11.19	11.2	11.05	3.16M
October 17, 2025	11.15	11.1	11.1	11.27	11.08	3.68M
October 16, 2025	11.34	11.17	11.17	11.36	11.14	3M
October 15, 2025	11.31	11.25	11.25	11.36	11.09	3.39M
October 14, 2025	11.15	11.35	11.35	11.36	11.15	4.59M
October 13, 2025	10.94	11.15	11.15	11.18	10.73	3.67M
October 10, 2025	11	11.2	11.2	11.25	10.95	3.32M
October 09, 2025	11.11	11.02	11.02	11.14	10.91	3.45M
September 30, 2025	11.2	11.1	11.1	11.26	11.07	3.08M
September 29, 2025	11.14	11.16	11.16	11.29	10.88	3.56M
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

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