舍得酒业

SH600702 Forward-adjusted MAIN

32.71 +0.95 (+2.99%)

Open

31.92

High

33.22

Low

31.77

Prev close

31.76

Amplitude

4.57%

Volume

644.2万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

32.44

MA10

32.79

MA20

33.80

MA60

34.86

🕰 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	31.92	33.22	31.77	32.71	644万
2	2026-09-29	31.88	32.19	31.72	31.76	294万
3	2026-09-28	32.53	32.92	31.80	31.89	414万
4	2026-09-24	33.20	33.48	32.48	32.48	453万
5	2026-09-23	33.52	34.34	33.24	33.38	671万
6	2026-09-22	33.50	33.80	33.37	33.62	420万
7	2026-09-21	32.69	33.80	32.66	33.70	603万
8	2026-09-18	32.21	32.99	32.21	32.85	531万
9	2026-09-17	33.00	33.29	31.80	32.30	831万
10	2026-09-16	33.00	33.19	32.50	33.16	284万
11	2026-09-15	33.45	33.55	32.98	33.03	295万
12	2026-09-14	33.38	33.78	33.18	33.36	293万

Data range

31.72 2.7% 68.54

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

← Stocks