包钢股份

SH600010 Forward-adjusted MAIN

2.09 +0.01 (+0.48%)

Open

2.08

High

2.10

Low

2.07

Prev close

2.08

Amplitude

1.44%

Volume

21,764.3万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

2.09

MA10

2.11

MA20

2.15

MA60

2.19

🕰 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	2.08	2.10	2.07	2.09	21,764万
2	2026-09-29	2.06	2.10	2.05	2.08	23,873万
3	2026-09-28	2.08	2.09	2.05	2.06	23,222万
4	2026-09-24	2.11	2.11	2.08	2.09	27,369万
5	2026-09-23	2.12	2.16	2.11	2.12	33,333万
6	2026-09-22	2.15	2.16	2.12	2.12	25,697万
7	2026-09-21	2.12	2.16	2.11	2.15	31,146万
8	2026-09-18	2.12	2.13	2.11	2.12	21,124万
9	2026-09-17	2.13	2.15	2.10	2.11	24,198万
10	2026-09-16	2.11	2.15	2.08	2.14	34,806万
11	2026-09-15	2.11	2.13	2.10	2.11	18,621万
12	2026-09-14	2.14	2.15	2.11	2.12	31,894万

Data range

2.04 3.6% 3.41

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

← Stocks