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

¥13.64 CNY +0.18 (+1.3%)

Close on Oct 21, 2026

Past year +4.5% · daily closes, Oct 21, 2025 – Oct 21, 2026, adjusted for splits
Day range
¥13.50 – ¥13.93 CNYOct 21, 2026
Volume
7.98M sharesOct 21, 2026
Market cap
¥3.58B CNYAt the close on Oct 21, 2026 · price × 262.7M shares outstanding
52-week range
¥9.79 – ¥22.98 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Shanghai Kaikai Industrial Co., Ltd. logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
Shanghai:600272 · Home¥13.64 CNY+0.18 (+1.3%)7,984,400¥13.60¥13.93¥13.50¥13.46Close on Oct 21, 2026
Shanghai:900943$0.405 USD-0.008 (-1.9%)177,500$0.414$0.414$0.402$0.413Close on Oct 19, 2026

Daily closes

Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:600272 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥13.64+0.18+1.3%¥13.60¥13.93¥13.507,984,400
¥13.460.000.0%¥13.31¥13.60¥13.297,306,700
¥13.46-0.38-2.7%¥13.64¥13.80¥13.1011,958,200
¥13.84-0.35-2.5%¥14.47¥14.84¥13.7013,506,200
¥14.19-0.11-0.8%¥14.10¥14.83¥13.9111,758,200
¥14.30-0.39-2.7%¥14.69¥14.76¥14.277,938,701
¥14.69+0.11+0.8%¥14.43¥14.84¥13.8213,148,600
¥14.58-1.07-6.8%¥15.52¥15.76¥14.5716,173,000
¥15.65+0.15+1.0%¥15.43¥15.68¥14.4724,590,621
¥15.50+0.49+3.3%¥15.31¥15.98¥15.1223,555,821
¥15.01+0.02+0.1%¥15.00¥15.48¥14.8614,131,515
¥14.99-0.16-1.1%¥15.00¥15.53¥14.6818,155,773
¥15.15-0.09-0.6%¥15.70¥16.27¥14.8023,937,506
¥15.24-0.57-3.6%¥15.52¥17.16¥15.1231,306,400
¥15.81-1.54-8.9%¥16.78¥16.78¥15.6737,207,380
¥17.35+1.03+6.3%¥16.33¥17.95¥15.8848,044,300
¥16.32+1.03+6.7%¥15.39¥16.41¥15.3935,726,400
¥15.29+0.25+1.7%¥14.93¥15.79¥14.8926,403,000
¥15.04+0.12+0.8%¥14.92¥15.51¥14.8022,033,161
¥14.92-0.08-0.5%¥14.88¥15.16¥14.7011,236,100
¥15.00-0.47-3.0%¥15.51¥15.51¥14.9613,940,000
¥15.47+0.04+0.3%¥15.43¥15.76¥15.0315,811,801
¥15.43-0.49-3.1%¥16.03¥16.03¥15.2015,624,300
¥15.92-0.71-4.3%¥16.22¥16.24¥15.6820,437,194
¥16.63-0.86-4.9%¥17.32¥17.40¥16.4927,013,101
¥17.49+0.03+0.2%¥17.47¥18.17¥16.8142,059,494
¥17.46-0.11-0.6%¥17.80¥17.88¥17.2239,539,267
¥17.57+1.25+7.7%¥16.52¥17.95¥16.3051,048,581
¥16.32-1.76-9.7%¥17.35¥17.74¥16.2738,503,382
¥18.08-2.01-10.0%¥20.00¥20.65¥18.0841,537,303
¥20.09+1.83+10.0%¥18.26¥20.09¥17.9649,604,520
¥18.26-2.03-10.0%¥18.42¥19.04¥18.2631,101,600
¥20.29-1.41-6.5%¥21.70¥21.78¥19.5356,937,212
¥21.70+0.60+2.8%¥22.48¥22.98¥20.6364,860,388
¥21.10+1.92+10.0%¥19.51¥21.10¥18.9655,303,034
¥19.18+1.03+5.7%¥17.61¥19.97¥16.6756,443,230
¥18.15+1.65+10.0%¥15.83¥18.15¥15.8350,974,022
¥16.50-1.83-10.0%¥16.50¥16.94¥16.5014,542,501
¥18.33-1.17-6.0%¥20.47¥20.47¥17.9049,734,520
¥19.50-1.43-6.8%¥20.00¥20.80¥18.8449,075,722
¥20.93+1.90+10.0%¥18.12¥20.93¥18.1257,404,518
¥19.03+1.43+8.1%¥17.61¥19.36¥17.2363,983,028
¥17.60+1.60+10.0%¥15.57¥17.60¥15.0445,043,357
¥16.00-1.27-7.4%¥15.56¥16.89¥15.5452,416,726
¥17.27+1.57+10.0%¥15.71¥17.27¥15.5363,090,718
¥15.70+1.43+10.0%¥14.90¥15.70¥14.8048,439,490
¥14.27+1.30+10.0%¥14.27¥14.27¥14.275,904,319
¥12.97+1.18+10.0%¥11.90¥12.97¥11.6015,722,474
¥11.79+1.07+10.0%¥10.70¥11.79¥10.6213,309,694
¥10.72-0.07-0.6%¥10.77¥10.85¥10.642,647,550
¥10.790.000.0%¥10.83¥10.98¥10.752,598,166
¥10.79+0.32+3.1%¥10.50¥10.79¥10.423,020,211
¥10.47+0.17+1.7%¥10.30¥10.49¥10.282,184,611
¥10.30-0.11-1.1%¥10.41¥10.59¥10.272,593,400
¥10.41+0.17+1.7%¥10.32¥10.50¥10.282,579,834
¥10.240.000.0%¥10.21¥10.45¥10.212,334,500
¥10.24+0.21+2.1%¥10.03¥10.30¥9.952,575,000
¥10.03-0.47-4.5%¥10.42¥10.53¥10.033,220,300
¥10.50+0.20+1.9%¥10.22¥10.50¥10.192,665,100
¥10.30-0.16-1.5%¥10.38¥10.71¥10.243,104,334
¥10.46-0.39-3.6%¥10.80¥10.82¥10.214,814,424
Ticker
Shanghai:600272
Asset type
Stock
Exchange
Shanghai
Currency
CNY

What changed lately

Latest news

Announcement on Use of Idle Self-owned Funds to Purchase Bank Wealth Management Products

Sep 29, 2026

Closed ¥14.99 (-1.1%) on Sep 29, 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

Announcement on Abnormal Fluctuations in Stock Trading

Aug 11, 2026

Closed ¥15.70 (+10.0%) on Aug 11, 2026

Announcement on Progress of Authorizing the Wholly-owned Subsidiary, Shanghai Leiyunshang Pharmaceutical West Co., Ltd., to Acquire the Minority Equity Interest in Its Controlled Subsidiary, Shanghai Leixi Jingyi Supply Chain Management Co., Ltd.

Aug 7, 2026

Closed ¥12.97 (+10.0%) on Aug 7, 2026

Announcement on Using Idle Self-owned Funds to Purchase Bank Financial Products

Aug 1, 2026

Closed ¥10.79 (+3.1%) on Aug 3, 2026

All Shanghai Kaikai Industrial Co., Ltd. news

Shanghai Kaikai Industrial Co., Ltd. on 6ix

News releases
31 in the last 12 months · 49 in all · newest Sep 29, 2026 · oldest 2025

Where Shanghai Kaikai Industrial Co., Ltd. is listed

ListingExchangeCountryCurrency
Shanghai:600272 开开实业 · Home listing · This pageShanghaiChinaCNY
Shanghai:900943 开开B股ShanghaiChinaUSD

Log in to ask 6ix AI your own questions about Shanghai Kaikai Industrial Co., Ltd.