新世界
SH600628 Forward-adjusted MAIN
6.36
+0.07
(+1.11%)
Open
6.29
High
6.40
Low
6.26
Prev close
6.29
Amplitude
2.23%
Volume
630.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.30
MA10
6.30
MA20
6.38
MA60
6.16
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.29 | 6.40 | 6.26 | 6.36 | 630万 |
| 2 | 2026-09-29 | 6.27 | 6.33 | 6.24 | 6.29 | 374万 |
| 3 | 2026-09-28 | 6.28 | 6.34 | 6.21 | 6.26 | 669万 |
| 4 | 2026-09-24 | 6.32 | 6.36 | 6.26 | 6.28 | 408万 |
| 5 | 2026-09-23 | 6.36 | 6.41 | 6.30 | 6.31 | 608万 |
| 6 | 2026-09-22 | 6.43 | 6.47 | 6.35 | 6.38 | 712万 |
| 7 | 2026-09-21 | 6.29 | 6.47 | 6.27 | 6.46 | 1,044万 |
| 8 | 2026-09-18 | 6.25 | 6.40 | 6.23 | 6.23 | 1,147万 |
| 9 | 2026-09-17 | 6.20 | 6.26 | 6.14 | 6.25 | 628万 |
| 10 | 2026-09-16 | 6.19 | 6.25 | 6.14 | 6.21 | 587万 |
| 11 | 2026-09-15 | 6.44 | 6.46 | 6.19 | 6.19 | 985万 |
| 12 | 2026-09-14 | 6.36 | 6.53 | 6.30 | 6.46 | 1,090万 |
52W
Data range
5.55
19.4%
9.73
High/low over the last 250 trading days, and where the price sits.
← Stocks