XD中国石
SH600028 Forward-adjusted MAIN
5.28
+0.11
(+2.03%)
Open
5.21
High
5.30
Low
5.18
Prev close
5.18
Amplitude
2.32%
Volume
20,996.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.23
MA10
5.18
MA20
5.27
MA60
5.11
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.21 | 5.30 | 5.18 | 5.28 | 20,997万 |
| 2 | 2026-09-29 | 5.27 | 5.32 | 5.16 | 5.18 | 20,681万 |
| 3 | 2026-09-28 | 5.22 | 5.32 | 5.18 | 5.31 | 22,613万 |
| 4 | 2026-09-24 | 5.20 | 5.25 | 5.17 | 5.22 | 17,313万 |
| 5 | 2026-09-23 | 5.19 | 5.28 | 5.17 | 5.19 | 19,500万 |
| 6 | 2026-09-22 | 5.17 | 5.24 | 5.08 | 5.21 | 28,196万 |
| 7 | 2026-09-21 | 5.04 | 5.20 | 5.02 | 5.20 | 23,451万 |
| 8 | 2026-09-18 | 5.03 | 5.07 | 5.00 | 5.06 | 18,235万 |
| 9 | 2026-09-17 | 5.06 | 5.10 | 4.99 | 5.04 | 18,638万 |
| 10 | 2026-09-16 | 5.19 | 5.21 | 5.06 | 5.11 | 19,640万 |
| 11 | 2026-09-15 | 5.29 | 5.29 | 5.16 | 5.19 | 19,260万 |
| 12 | 2026-09-14 | 5.44 | 5.49 | 5.26 | 5.27 | 21,556万 |
52W
Data range
4.33
26.8%
7.89
High/low over the last 250 trading days, and where the price sits.
← Stocks