东方盛虹

SZ000301 Forward-adjusted MAIN

12.89 +0.09 (+0.70%)

Open

12.79

High

13.04

Low

12.73

Prev close

12.80

Amplitude

2.42%

Volume

1,553.8万

Trading days

1210

Data range

2021-10-08 ~ 2026-09-30

MA5

13.20

MA10

13.43

MA20

13.71

MA60

12.97

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	12.79	13.04	12.73	12.89	1,554万
2	2026-09-29	13.12	13.15	12.49	12.80	2,594万
3	2026-09-28	13.36	13.43	13.15	13.23	1,520万
4	2026-09-24	13.60	13.69	13.34	13.36	1,403万
5	2026-09-23	13.65	13.86	13.53	13.73	1,473万
6	2026-09-22	13.93	13.94	13.61	13.70	2,115万
7	2026-09-21	13.61	14.00	13.60	13.90	2,013万
8	2026-09-18	13.50	13.96	13.42	13.68	2,171万
9	2026-09-17	13.55	13.77	13.30	13.42	1,901万
10	2026-09-16	13.75	13.80	13.34	13.63	2,049万
11	2026-09-15	13.42	13.89	13.33	13.75	2,795万
12	2026-09-14	13.35	13.68	13.24	13.44	2,511万

Data range

9.00 64.0% 15.08

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

← Stocks