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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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