ST人福

SH600079 Forward-adjusted MAIN

19.17 +0.34 (+1.81%)

Open

18.92

High

19.19

Low

18.90

Prev close

18.83

Amplitude

1.54%

Volume

1,209.4万

Trading days

1210

Data range

2021-10-08 ~ 2026-09-30

MA5

18.89

MA10

18.72

MA20

18.70

MA60

17.98

🕰 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	18.92	19.19	18.90	19.17	1,209万
2	2026-09-29	18.80	19.00	18.75	18.83	607万
3	2026-09-28	18.86	18.97	18.60	18.81	751万
4	2026-09-24	18.88	19.18	18.80	18.82	891万
5	2026-09-23	18.69	18.88	18.67	18.83	558万
6	2026-09-22	18.73	18.80	18.63	18.73	479万
7	2026-09-21	18.58	18.82	18.49	18.78	782万
8	2026-09-18	18.42	18.56	18.40	18.46	416万
9	2026-09-17	18.32	18.46	18.32	18.42	285万
10	2026-09-16	18.45	18.58	18.32	18.39	606万
11	2026-09-15	18.53	18.68	18.40	18.50	629万
12	2026-09-14	18.32	18.55	18.30	18.54	563万

Data range

15.55 56.3% 21.98

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

← Stocks