中国医药
SH600056 Forward-adjusted MAIN
8.88
+0.10
(+1.14%)
Open
8.78
High
8.90
Low
8.77
Prev close
8.78
Amplitude
1.48%
Volume
812.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.86
MA10
8.92
MA20
8.98
MA60
9.26
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.78 | 8.90 | 8.77 | 8.88 | 812万 |
| 2 | 2026-09-29 | 8.81 | 8.89 | 8.77 | 8.78 | 726万 |
| 3 | 2026-09-28 | 8.88 | 8.94 | 8.78 | 8.84 | 728万 |
| 4 | 2026-09-24 | 8.96 | 9.00 | 8.83 | 8.86 | 749万 |
| 5 | 2026-09-23 | 9.04 | 9.07 | 8.95 | 8.96 | 791万 |
| 6 | 2026-09-22 | 9.09 | 9.13 | 9.03 | 9.05 | 814万 |
| 7 | 2026-09-21 | 8.97 | 9.12 | 8.95 | 9.10 | 1,243万 |
| 8 | 2026-09-18 | 8.91 | 8.98 | 8.91 | 8.94 | 557万 |
| 9 | 2026-09-17 | 8.88 | 8.92 | 8.85 | 8.91 | 463万 |
| 10 | 2026-09-16 | 8.85 | 8.90 | 8.80 | 8.88 | 604万 |
| 11 | 2026-09-15 | 8.97 | 8.98 | 8.85 | 8.88 | 621万 |
| 12 | 2026-09-14 | 8.91 | 8.99 | 8.87 | 8.97 | 644万 |
52W
Data range
8.30
14.2%
12.39
High/low over the last 250 trading days, and where the price sits.
← Stocks