Shanghai KAI KAI Industrial

开开实业 SH600272 Forward-adjusted MAIN
13.06 -0.69 -5.02%
Sectors
Theme2026 H1 Pre-increase +1.87% ThemePharmaceutical E-commerce +1.73% ThemeBank Shareholding +1.51% ThemePrivate Hospitals +1.85% IndustryPharmaceutical Distribution +0.93% RegionShanghai (excl. Pudong) -1.33%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
13.13
High
13.50
Low
12.66
Prev close
13.75
Amplitude
6.11%
Volume
16.6M
Trading days
250
Data range
2025-10-28 ~ 2026-11-06
MA5
13.61
MA10
13.15
MA20
13.48
MA60
15.80
🕰 Time machine Pick a date to see history up to that day
Shanghai KAI KAI Industrial SH600272
MA5 MA10 MA20 MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

Fund flow

As of 2026-11-05
Net main flow today
-22.62M
Net main flow, 5 days
+37.27M
Net main flow, 10 days
+42.00M

Super-large orders -10.12M · Large orders -12.50M · Net main ratio -5.49%

10-22
10-23
10-26
10-27
10-28
10-29
10-30
11-02
11-03
11-05

Method: main net = super-large + large orders (Sina). Daily, updated after the close; only sessions with data are covered.

All stocks

#DateOpenHighLowCloseVolume
1 2026-11-06 13.13 13.50 12.66 13.06 17M
2 2026-11-05 13.50 13.89 13.43 13.75 30M
3 2026-11-04 13.37 14.54 13.24 14.04 39M
4 2026-11-03 13.53 14.26 13.13 13.82 34M
5 2026-11-02 12.83 13.89 12.19 13.40 27M
6 2026-10-30 12.60 13.64 12.20 12.74 25M
7 2026-10-29 12.77 12.88 12.39 12.40 6M
8 2026-10-28 12.78 12.87 12.45 12.72 7M
9 2026-10-27 12.98 13.27 12.71 12.74 9M
10 2026-10-26 12.82 13.05 12.63 12.87 8M
11 2026-10-23 12.72 12.97 12.12 12.92 10M
12 2026-10-22 13.53 13.65 12.90 12.99 8M

52W

Data range
9.78 24.9% 22.98

High/low over the last 250 trading days, and where the price sits.

← Stocks