ST信通
SH600289 Forward-adjusted MAIN
4.40
+0.14
(+3.29%)
Open
4.26
High
4.44
Low
4.21
Prev close
4.26
Amplitude
5.40%
Volume
174.4万
Trading days
1160
Data range
2021-10-08 ~ 2026-09-30
MA5
4.31
MA10
4.29
MA20
4.27
MA60
4.51
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.26 | 4.44 | 4.21 | 4.40 | 174万 |
| 2 | 2026-09-29 | 4.26 | 4.32 | 4.21 | 4.26 | 164万 |
| 3 | 2026-09-28 | 4.28 | 4.33 | 4.21 | 4.26 | 145万 |
| 4 | 2026-09-24 | 4.27 | 4.35 | 4.26 | 4.32 | 182万 |
| 5 | 2026-09-23 | 4.44 | 4.44 | 4.26 | 4.30 | 305万 |
| 6 | 2026-09-22 | 4.50 | 4.55 | 4.40 | 4.42 | 315万 |
| 7 | 2026-09-21 | 4.24 | 4.60 | 4.19 | 4.51 | 534万 |
| 8 | 2026-09-18 | 4.14 | 4.30 | 4.09 | 4.24 | 272万 |
| 9 | 2026-09-17 | 4.10 | 4.18 | 4.05 | 4.14 | 139万 |
| 10 | 2026-09-16 | 4.08 | 4.11 | 4.00 | 4.08 | 130万 |
| 11 | 2026-09-15 | 4.06 | 4.15 | 4.04 | 4.08 | 104万 |
| 12 | 2026-09-14 | 4.15 | 4.19 | 4.01 | 4.03 | 188万 |
52W
Data range
3.83
11.5%
8.79
High/low over the last 250 trading days, and where the price sits.
← Stocks