大众公用
SH600635 Forward-adjusted MAIN
4.45
+0.05
(+1.14%)
Open
4.40
High
4.46
Low
4.38
Prev close
4.40
Amplitude
1.82%
Volume
1,707.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.43
MA10
4.50
MA20
4.60
MA60
4.56
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.40 | 4.46 | 4.38 | 4.45 | 1,707万 |
| 2 | 2026-09-29 | 4.39 | 4.44 | 4.38 | 4.40 | 1,556万 |
| 3 | 2026-09-28 | 4.44 | 4.46 | 4.34 | 4.39 | 2,234万 |
| 4 | 2026-09-24 | 4.45 | 4.49 | 4.42 | 4.43 | 1,965万 |
| 5 | 2026-09-23 | 4.56 | 4.57 | 4.45 | 4.46 | 2,328万 |
| 6 | 2026-09-22 | 4.62 | 4.65 | 4.56 | 4.57 | 2,402万 |
| 7 | 2026-09-21 | 4.53 | 4.67 | 4.52 | 4.62 | 2,951万 |
| 8 | 2026-09-18 | 4.52 | 4.57 | 4.50 | 4.52 | 2,021万 |
| 9 | 2026-09-17 | 4.57 | 4.57 | 4.48 | 4.52 | 2,292万 |
| 10 | 2026-09-16 | 4.52 | 4.61 | 4.48 | 4.59 | 2,339万 |
| 11 | 2026-09-15 | 4.62 | 4.64 | 4.50 | 4.51 | 2,643万 |
| 12 | 2026-09-14 | 4.67 | 4.75 | 4.60 | 4.62 | 2,994万 |
52W
Data range
4.09
8.5%
8.35
High/low over the last 250 trading days, and where the price sits.
← Stocks