Shanghai Kaichuang Marine International Co., Ltd. (SHA:600097)
China
· Delayed Price · Currency is CNY 11.96
+0.17 (1.44%)
Mar 10, 2026, 11:29 AM CST
SHA:600097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.84 | 11.95 | 11.64 | 11.67 | - | -1.93% | 2,924,000 |
| Mar 6, 2026 | 11.57 | 11.91 | 11.56 | 11.90 | 11.90 | 2.50% | 5,228,800 |
| Mar 5, 2026 | 11.75 | 11.84 | 11.57 | 11.61 | 11.61 | -0.43% | 5,884,300 |
| Mar 4, 2026 | 11.69 | 11.83 | 11.50 | 11.66 | 11.66 | -0.26% | 6,043,800 |
| Mar 3, 2026 | 11.94 | 12.06 | 11.64 | 11.69 | 11.69 | -1.68% | 8,359,800 |
| Mar 2, 2026 | 12.23 | 12.28 | 11.73 | 11.89 | 11.89 | -4.57% | 12,100,200 |
| Feb 27, 2026 | 12.32 | 12.46 | 12.21 | 12.46 | 12.46 | 1.14% | 5,670,700 |
| Feb 26, 2026 | 12.51 | 12.60 | 12.30 | 12.32 | 12.32 | -1.28% | 7,883,800 |
| Feb 25, 2026 | 12.59 | 12.76 | 12.45 | 12.48 | 12.48 | -1.50% | 10,225,100 |
| Feb 24, 2026 | 12.41 | 12.70 | 12.34 | 12.67 | 12.67 | 0.96% | 10,322,200 |
| Feb 13, 2026 | 12.33 | 12.66 | 12.25 | 12.55 | 12.55 | 2.28% | 11,726,900 |
| Feb 12, 2026 | 12.40 | 12.55 | 12.20 | 12.27 | 12.27 | -1.21% | 7,854,600 |
| Feb 11, 2026 | 12.65 | 12.65 | 12.41 | 12.42 | 12.42 | -2.74% | 9,959,700 |
| Feb 10, 2026 | 12.54 | 12.88 | 12.41 | 12.77 | 12.77 | 2.00% | 13,038,600 |
| Feb 9, 2026 | 12.43 | 12.75 | 12.39 | 12.52 | 12.52 | 1.87% | 9,484,700 |
| Feb 6, 2026 | 12.17 | 12.38 | 12.17 | 12.29 | 12.29 | 0.08% | 7,299,200 |
| Feb 5, 2026 | 12.25 | 12.44 | 12.13 | 12.28 | 12.28 | 0.16% | 9,047,900 |
| Feb 4, 2026 | 11.96 | 12.28 | 11.91 | 12.26 | 12.26 | 2.77% | 10,894,064 |
| Feb 3, 2026 | 11.90 | 12.04 | 11.72 | 11.93 | 11.93 | 0.42% | 8,122,700 |
| Feb 2, 2026 | 12.16 | 12.16 | 11.79 | 11.88 | 11.88 | -3.41% | 11,525,300 |
| Jan 30, 2026 | 11.82 | 12.31 | 11.79 | 12.30 | 12.30 | 3.80% | 17,530,800 |
| Jan 29, 2026 | 11.81 | 11.97 | 11.73 | 11.85 | 11.85 | -0.59% | 6,097,300 |
| Jan 28, 2026 | 11.89 | 12.05 | 11.83 | 11.92 | 11.92 | -0.08% | 6,388,000 |
| Jan 27, 2026 | 12.12 | 12.15 | 11.70 | 11.93 | 11.93 | -1.57% | 8,324,700 |
| Jan 26, 2026 | 12.24 | 12.24 | 11.98 | 12.12 | 12.12 | -1.14% | 9,544,127 |
| Jan 23, 2026 | 12.39 | 12.43 | 12.17 | 12.26 | 12.26 | -0.65% | 12,869,000 |
| Jan 22, 2026 | 12.40 | 12.44 | 12.26 | 12.34 | 12.34 | -0.88% | 9,546,789 |
| Jan 21, 2026 | 12.18 | 12.51 | 12.12 | 12.45 | 12.45 | 2.30% | 12,948,427 |
| Jan 20, 2026 | 12.12 | 12.24 | 12.04 | 12.17 | 12.17 | 0.25% | 7,407,900 |
| Jan 19, 2026 | 11.86 | 12.15 | 11.86 | 12.14 | 12.14 | 1.59% | 7,948,901 |
| Jan 16, 2026 | 11.85 | 11.96 | 11.82 | 11.95 | 11.95 | 0.93% | 8,084,100 |
| Jan 15, 2026 | 11.73 | 11.97 | 11.70 | 11.84 | 11.84 | 1.02% | 7,499,500 |
| Jan 14, 2026 | 11.78 | 11.91 | 11.55 | 11.72 | 11.72 | -0.51% | 10,413,500 |
| Jan 13, 2026 | 11.88 | 12.01 | 11.75 | 11.78 | 11.78 | -1.01% | 9,862,000 |
| Jan 12, 2026 | 11.85 | 11.93 | 11.70 | 11.90 | 11.90 | 0.42% | 11,749,400 |
| Jan 9, 2026 | 11.68 | 11.92 | 11.64 | 11.85 | 11.85 | 1.28% | 12,048,200 |
| Jan 8, 2026 | 11.72 | 11.72 | 11.50 | 11.70 | 11.70 | -0.93% | 10,708,260 |
| Jan 7, 2026 | 11.56 | 11.92 | 11.53 | 11.81 | 11.81 | 2.70% | 14,614,100 |
| Jan 6, 2026 | 11.47 | 11.55 | 11.42 | 11.50 | 11.50 | 0.44% | 5,838,602 |
| Jan 5, 2026 | 11.36 | 11.51 | 11.34 | 11.45 | 11.45 | 0.79% | 5,222,100 |
| Dec 31, 2025 | 11.37 | 11.41 | 11.21 | 11.36 | 11.36 | - | 5,563,400 |
| Dec 30, 2025 | 11.50 | 11.50 | 11.28 | 11.36 | 11.36 | -0.87% | 6,847,250 |
| Dec 29, 2025 | 11.64 | 11.64 | 11.41 | 11.46 | 11.46 | -1.12% | 5,596,100 |
| Dec 26, 2025 | 11.64 | 11.71 | 11.57 | 11.59 | 11.59 | -0.77% | 6,174,200 |
| Dec 25, 2025 | 11.60 | 11.77 | 11.48 | 11.68 | 11.68 | 0.43% | 6,517,900 |
| Dec 24, 2025 | 11.60 | 11.68 | 11.51 | 11.63 | 11.63 | 0.95% | 5,385,000 |
| Dec 23, 2025 | 11.72 | 11.87 | 11.49 | 11.52 | 11.52 | -1.87% | 6,519,200 |
| Dec 22, 2025 | 11.78 | 11.84 | 11.68 | 11.74 | 11.74 | -0.59% | 6,345,700 |
| Dec 19, 2025 | 11.47 | 11.82 | 11.46 | 11.81 | 11.81 | 2.96% | 8,373,647 |
| Dec 18, 2025 | 11.42 | 11.60 | 11.40 | 11.47 | 11.47 | -0.26% | 5,090,200 |
| Dec 17, 2025 | 11.53 | 11.59 | 11.29 | 11.50 | 11.50 | -0.78% | 7,555,700 |
| Dec 16, 2025 | 11.61 | 11.73 | 11.46 | 11.59 | 11.59 | -0.34% | 6,705,600 |
| Dec 15, 2025 | 11.52 | 11.69 | 11.44 | 11.63 | 11.63 | 0.87% | 5,922,532 |
| Dec 12, 2025 | 11.58 | 11.76 | 11.51 | 11.53 | 11.53 | - | 8,395,200 |
| Dec 11, 2025 | 12.01 | 12.05 | 11.53 | 11.53 | 11.53 | -3.92% | 12,428,800 |
| Dec 10, 2025 | 12.30 | 12.31 | 11.93 | 12.00 | 12.00 | -2.52% | 10,286,101 |
| Dec 9, 2025 | 12.43 | 12.60 | 12.16 | 12.31 | 12.31 | - | 12,637,119 |
| Dec 8, 2025 | 11.99 | 12.31 | 11.93 | 12.31 | 12.31 | 3.36% | 13,952,800 |
| Dec 5, 2025 | 12.22 | 12.26 | 11.59 | 11.91 | 11.91 | -3.80% | 17,764,930 |
| Dec 4, 2025 | 12.20 | 12.61 | 12.16 | 12.38 | 12.38 | 0.73% | 19,048,219 |
| Dec 3, 2025 | 12.13 | 12.33 | 12.11 | 12.29 | 12.29 | 0.90% | 14,556,500 |
| Dec 2, 2025 | 12.16 | 12.42 | 11.97 | 12.18 | 12.18 | -0.41% | 15,825,740 |
| Dec 1, 2025 | 12.36 | 12.37 | 12.07 | 12.23 | 12.23 | -1.45% | 16,426,850 |
| Nov 28, 2025 | 12.56 | 12.63 | 12.29 | 12.41 | 12.41 | -2.51% | 16,224,050 |
| Nov 27, 2025 | 12.51 | 12.88 | 12.27 | 12.73 | 12.73 | 1.19% | 21,871,140 |
| Nov 26, 2025 | 13.05 | 13.18 | 12.54 | 12.58 | 12.58 | -6.61% | 26,150,120 |
| Nov 25, 2025 | 14.19 | 14.19 | 13.05 | 13.47 | 13.47 | -5.01% | 42,186,820 |
| Nov 24, 2025 | 12.25 | 14.18 | 12.25 | 14.18 | 14.18 | 10.01% | 23,990,060 |
| Nov 21, 2025 | 12.20 | 14.13 | 12.20 | 12.89 | 12.89 | -4.87% | 40,706,490 |
| Nov 20, 2025 | 15.72 | 15.72 | 13.43 | 13.55 | 13.55 | -5.18% | 54,431,630 |
| Nov 19, 2025 | 13.70 | 14.29 | 13.43 | 14.29 | 14.29 | 10.01% | 37,359,920 |
| Nov 18, 2025 | 12.98 | 13.55 | 12.20 | 12.99 | 12.99 | -2.26% | 37,566,670 |
| Nov 17, 2025 | 13.29 | 13.29 | 12.94 | 13.29 | 13.29 | 10.02% | 23,145,030 |
| Nov 14, 2025 | 11.84 | 12.20 | 11.84 | 12.08 | 12.08 | 1.43% | 7,947,502 |
| Nov 13, 2025 | 11.87 | 11.95 | 11.78 | 11.91 | 11.91 | 0.17% | 3,380,603 |
| Nov 12, 2025 | 11.97 | 12.07 | 11.84 | 11.89 | 11.89 | -0.67% | 3,920,503 |
| Nov 11, 2025 | 11.90 | 11.99 | 11.75 | 11.97 | 11.97 | 0.84% | 4,782,865 |
| Nov 10, 2025 | 11.77 | 11.92 | 11.71 | 11.87 | 11.87 | 1.02% | 4,628,901 |
| Nov 7, 2025 | 11.60 | 11.85 | 11.55 | 11.75 | 11.75 | 1.38% | 4,842,700 |
| Nov 6, 2025 | 11.58 | 11.60 | 11.46 | 11.59 | 11.59 | 0.26% | 4,172,800 |
| Nov 5, 2025 | 11.51 | 11.59 | 11.33 | 11.56 | 11.56 | 0.17% | 4,612,718 |
| Nov 4, 2025 | 11.46 | 11.56 | 11.37 | 11.54 | 11.54 | 0.87% | 4,587,700 |
| Nov 3, 2025 | 11.46 | 11.55 | 11.36 | 11.44 | 11.44 | 0.09% | 5,652,250 |
| Oct 31, 2025 | 11.47 | 11.53 | 11.31 | 11.43 | 11.43 | -0.17% | 4,704,850 |
| Oct 30, 2025 | 11.54 | 11.66 | 11.44 | 11.45 | 11.45 | -1.80% | 3,628,025 |
| Oct 29, 2025 | 11.66 | 11.73 | 11.37 | 11.66 | 11.66 | -0.77% | 5,290,227 |
| Oct 28, 2025 | 11.70 | 11.96 | 11.65 | 11.75 | 11.75 | 0.69% | 4,194,399 |
| Oct 27, 2025 | 11.71 | 11.81 | 11.59 | 11.67 | 11.67 | -0.68% | 4,163,555 |
| Oct 24, 2025 | 11.92 | 11.96 | 11.70 | 11.75 | 11.75 | -1.18% | 5,903,955 |
| Oct 23, 2025 | 11.57 | 12.18 | 11.50 | 11.89 | 11.89 | 2.32% | 8,942,700 |
| Oct 22, 2025 | 11.56 | 11.74 | 11.50 | 11.62 | 11.62 | 0.43% | 4,151,614 |
| Oct 21, 2025 | 11.19 | 11.58 | 11.15 | 11.57 | 11.57 | 3.40% | 6,139,616 |
| Oct 20, 2025 | 11.15 | 11.20 | 11.05 | 11.19 | 11.19 | 0.81% | 3,157,500 |
| Oct 17, 2025 | 11.15 | 11.27 | 11.08 | 11.10 | 11.10 | -0.63% | 3,681,100 |
| Oct 16, 2025 | 11.34 | 11.36 | 11.14 | 11.17 | 11.17 | -0.71% | 2,998,700 |
| Oct 15, 2025 | 11.31 | 11.36 | 11.09 | 11.25 | 11.25 | -0.88% | 3,385,500 |
| Oct 14, 2025 | 11.15 | 11.36 | 11.15 | 11.35 | 11.35 | 1.79% | 4,587,700 |
| Oct 13, 2025 | 10.94 | 11.18 | 10.73 | 11.15 | 11.15 | -0.45% | 3,665,400 |
| Oct 10, 2025 | 11.00 | 11.25 | 10.95 | 11.20 | 11.20 | 1.63% | 3,320,600 |
| Oct 9, 2025 | 11.11 | 11.14 | 10.91 | 11.02 | 11.02 | -0.72% | 3,445,900 |