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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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