Stock listing
Shanghai:600272 Shanghai Kaikai Industrial Co., Ltd. (开开实业) 股价
Home listing (Shanghai) of Shanghai Kaikai Industrial Co., Ltd.
Follow Shanghai Kaikai Industrial Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600272
¥13.82 CNY +0.42 (+3.1%)
Close on Nov 3, 2026
- Day range
- ¥13.13 – ¥14.26 CNYNov 3, 2026
- Volume
- 33.83M sharesNov 3, 2026
- Market cap
- ¥2.52B CNYAt the close on Nov 3, 2026 · price × 182.7M shares outstanding
- 52-week range
- ¥9.79 – ¥22.98 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥475.9M CNYMedian day 23.94M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shanghai:600272 · Home | ¥13.82 CNY | +0.42 (+3.1%) | 33,834,455 | ¥13.53 | ¥14.26 | ¥13.13 | ¥13.40 | Close on Nov 3, 2026 |
| Shanghai:900943 | $0.399 USD | -0.002 (-0.5%) | 8,700 | $0.395 | $0.400 | $0.395 | $0.401 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:600272 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.82 | +0.42 | +3.1% | ¥13.53 | ¥14.26 | ¥13.13 | 33,834,455 | |
| ¥13.40 | +0.66 | +5.2% | ¥12.83 | ¥13.89 | ¥12.19 | 27,005,200 | |
| ¥12.74 | +0.34 | +2.7% | ¥12.60 | ¥13.64 | ¥12.20 | 25,049,300 | |
| ¥12.40 | -0.32 | -2.5% | ¥12.77 | ¥12.88 | ¥12.39 | 5,724,600 | |
| ¥12.72 | -0.02 | -0.2% | ¥12.78 | ¥12.87 | ¥12.45 | 7,299,200 | |
| ¥12.74 | -0.13 | -1.0% | ¥12.98 | ¥13.27 | ¥12.71 | 8,549,000 | |
| ¥12.87 | -0.05 | -0.4% | ¥12.82 | ¥13.05 | ¥12.63 | 8,451,100 | |
| ¥12.92 | -0.07 | -0.5% | ¥12.72 | ¥12.97 | ¥12.12 | 10,109,178 | |
| ¥12.99 | -0.65 | -4.8% | ¥13.53 | ¥13.65 | ¥12.90 | 8,358,200 | |
| ¥13.64 | +0.18 | +1.3% | ¥13.60 | ¥13.93 | ¥13.50 | 7,984,400 | |
| ¥13.46 | 0.00 | 0.0% | ¥13.31 | ¥13.60 | ¥13.29 | 7,306,700 | |
| ¥13.46 | -0.38 | -2.7% | ¥13.64 | ¥13.80 | ¥13.10 | 11,958,200 | |
| ¥13.84 | -0.35 | -2.5% | ¥14.47 | ¥14.84 | ¥13.70 | 13,506,200 | |
| ¥14.19 | -0.11 | -0.8% | ¥14.10 | ¥14.83 | ¥13.91 | 11,758,200 | |
| ¥14.30 | -0.39 | -2.7% | ¥14.69 | ¥14.76 | ¥14.27 | 7,938,701 | |
| ¥14.69 | +0.11 | +0.8% | ¥14.43 | ¥14.84 | ¥13.82 | 13,148,600 | |
| ¥14.58 | -1.07 | -6.8% | ¥15.52 | ¥15.76 | ¥14.57 | 16,173,000 | |
| ¥15.65 | +0.15 | +1.0% | ¥15.43 | ¥15.68 | ¥14.47 | 24,590,621 | |
| ¥15.50 | +0.49 | +3.3% | ¥15.31 | ¥15.98 | ¥15.12 | 23,555,821 | |
| ¥15.01 | +0.02 | +0.1% | ¥15.00 | ¥15.48 | ¥14.86 | 14,131,515 | |
| ¥14.99 | -0.16 | -1.1% | ¥15.00 | ¥15.53 | ¥14.68 | 18,155,773 | |
| ¥15.15 | -0.09 | -0.6% | ¥15.70 | ¥16.27 | ¥14.80 | 23,937,506 | |
| ¥15.24 | -0.57 | -3.6% | ¥15.52 | ¥17.16 | ¥15.12 | 31,306,400 | |
| ¥15.81 | -1.54 | -8.9% | ¥16.78 | ¥16.78 | ¥15.67 | 37,207,380 | |
| ¥17.35 | +1.03 | +6.3% | ¥16.33 | ¥17.95 | ¥15.88 | 48,044,300 | |
| ¥16.32 | +1.03 | +6.7% | ¥15.39 | ¥16.41 | ¥15.39 | 35,726,400 | |
| ¥15.29 | +0.25 | +1.7% | ¥14.93 | ¥15.79 | ¥14.89 | 26,403,000 | |
| ¥15.04 | +0.12 | +0.8% | ¥14.92 | ¥15.51 | ¥14.80 | 22,033,161 | |
| ¥14.92 | -0.08 | -0.5% | ¥14.88 | ¥15.16 | ¥14.70 | 11,236,100 | |
| ¥15.00 | -0.47 | -3.0% | ¥15.51 | ¥15.51 | ¥14.96 | 13,940,000 | |
| ¥15.47 | +0.04 | +0.3% | ¥15.43 | ¥15.76 | ¥15.03 | 15,811,801 | |
| ¥15.43 | -0.49 | -3.1% | ¥16.03 | ¥16.03 | ¥15.20 | 15,624,300 | |
| ¥15.92 | -0.71 | -4.3% | ¥16.22 | ¥16.24 | ¥15.68 | 20,437,194 | |
| ¥16.63 | -0.86 | -4.9% | ¥17.32 | ¥17.40 | ¥16.49 | 27,013,101 | |
| ¥17.49 | +0.03 | +0.2% | ¥17.47 | ¥18.17 | ¥16.81 | 42,059,494 | |
| ¥17.46 | -0.11 | -0.6% | ¥17.80 | ¥17.88 | ¥17.22 | 39,539,267 | |
| ¥17.57 | +1.25 | +7.7% | ¥16.52 | ¥17.95 | ¥16.30 | 51,048,581 | |
| ¥16.32 | -1.76 | -9.7% | ¥17.35 | ¥17.74 | ¥16.27 | 38,503,382 | |
| ¥18.08 | -2.01 | -10.0% | ¥20.00 | ¥20.65 | ¥18.08 | 41,537,303 | |
| ¥20.09 | +1.83 | +10.0% | ¥18.26 | ¥20.09 | ¥17.96 | 49,604,520 | |
| ¥18.26 | -2.03 | -10.0% | ¥18.42 | ¥19.04 | ¥18.26 | 31,101,600 | |
| ¥20.29 | -1.41 | -6.5% | ¥21.70 | ¥21.78 | ¥19.53 | 56,937,212 | |
| ¥21.70 | +0.60 | +2.8% | ¥22.48 | ¥22.98 | ¥20.63 | 64,860,388 | |
| ¥21.10 | +1.92 | +10.0% | ¥19.51 | ¥21.10 | ¥18.96 | 55,303,034 | |
| ¥19.18 | +1.03 | +5.7% | ¥17.61 | ¥19.97 | ¥16.67 | 56,443,230 | |
| ¥18.15 | +1.65 | +10.0% | ¥15.83 | ¥18.15 | ¥15.83 | 50,974,022 | |
| ¥16.50 | -1.83 | -10.0% | ¥16.50 | ¥16.94 | ¥16.50 | 14,542,501 | |
| ¥18.33 | -1.17 | -6.0% | ¥20.47 | ¥20.47 | ¥17.90 | 49,734,520 | |
| ¥19.50 | -1.43 | -6.8% | ¥20.00 | ¥20.80 | ¥18.84 | 49,075,722 | |
| ¥20.93 | +1.90 | +10.0% | ¥18.12 | ¥20.93 | ¥18.12 | 57,404,518 | |
| ¥19.03 | +1.43 | +8.1% | ¥17.61 | ¥19.36 | ¥17.23 | 63,983,028 | |
| ¥17.60 | +1.60 | +10.0% | ¥15.57 | ¥17.60 | ¥15.04 | 45,043,357 | |
| ¥16.00 | -1.27 | -7.4% | ¥15.56 | ¥16.89 | ¥15.54 | 52,416,726 | |
| ¥17.27 | +1.57 | +10.0% | ¥15.71 | ¥17.27 | ¥15.53 | 63,090,718 | |
| ¥15.70 | +1.43 | +10.0% | ¥14.90 | ¥15.70 | ¥14.80 | 48,439,490 | |
| ¥14.27 | +1.30 | +10.0% | ¥14.27 | ¥14.27 | ¥14.27 | 5,904,319 | |
| ¥12.97 | +1.18 | +10.0% | ¥11.90 | ¥12.97 | ¥11.60 | 15,722,474 | |
| ¥11.79 | +1.07 | +10.0% | ¥10.70 | ¥11.79 | ¥10.62 | 13,309,694 | |
| ¥10.72 | -0.07 | -0.6% | ¥10.77 | ¥10.85 | ¥10.64 | 2,647,550 | |
| ¥10.79 | 0.00 | 0.0% | ¥10.83 | ¥10.98 | ¥10.75 | 2,598,166 | |
| ¥10.79 | +0.32 | +3.1% | ¥10.50 | ¥10.79 | ¥10.42 | 3,020,211 |
- Ticker
- Shanghai:600272
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600272)"Shanghai Kai Kai Industrial Company Limited"Report for Q3 2026
Latest news
(600272)"Shanghai Kai Kai Industrial Company Limited"Report for Q3 2026
Oct 30, 2026
Closed ¥12.74 (+2.7%) on Oct 30, 2026
(600272)"Shanghai Kai Kai Industrial Company Limited"Announcement on Resolutions of the 6th Meeting of the 11th Board of Directors
Oct 30, 2026
Closed ¥12.74 (+2.7%) on Oct 30, 2026
(600272)"Shanghai Kai Kai Industrial Company Limited"Announcement on Key Operating Data for the First Three Quarters of 2026
Oct 30, 2026
Closed ¥12.74 (+2.7%) on Oct 30, 2026
(600272)"Shanghai Kai Kai Industrial Company Limited"Announcement on Use of Idle Self-owned Funds to Purchase Bank Wealth Management Products
Oct 24, 2026
Closed ¥12.87 (-0.4%) on Oct 26, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Sep 19, 2026
Closed ¥16.32 (+6.7%) on Sep 21, 2026
Announcement on Participation in and Summary of the 2026 Collective Reception Day for Listed Companies in Shanghai Jurisdiction and Interim Performance Briefing
Sep 17, 2026
Closed ¥15.04 (+0.8%) on Sep 17, 2026
Indicative Announcement on Convening the 1st Extraordinary General Meeting in 2026
Sep 11, 2026
Closed ¥15.43 (-3.1%) on Sep 11, 2026
Announcement on Change of Non-independent Director
Aug 29, 2026
Closed ¥18.26 (-10.0%) on Aug 31, 2026
Announcement on Abnormal Fluctuations in Stock Trading and Risk Warning
Aug 19, 2026
Closed ¥19.50 (-6.8%) on Aug 19, 2026
Announcement on Risk Warning in Stock Trading
Aug 12, 2026
Closed ¥17.27 (+10.0%) on Aug 12, 2026
Shanghai Kaikai Industrial Co., Ltd. on 6ix
- News releases
- 34 in the last 12 months · 53 in all · newest Oct 30, 2026 · oldest 2025
Where Shanghai Kaikai Industrial Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Shanghai:600272 开开实业 · Home listing · This page | Shanghai | China | CNY |
| Shanghai:900943 开开B股 | Shanghai | China | USD |
Log in to ask 6ix AI your own questions about Shanghai Kaikai Industrial Co., Ltd.