中储股份
SH600787 Forward-adjusted MAIN
4.62
+0.05
(+1.09%)
Open
4.58
High
4.64
Low
4.55
Prev close
4.57
Amplitude
1.97%
Volume
1,375.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.57
MA10
4.58
MA20
4.60
MA60
4.59
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.58 | 4.64 | 4.55 | 4.62 | 1,376万 |
| 2 | 2026-09-29 | 4.53 | 4.58 | 4.51 | 4.57 | 818万 |
| 3 | 2026-09-28 | 4.55 | 4.58 | 4.48 | 4.53 | 1,365万 |
| 4 | 2026-09-24 | 4.57 | 4.61 | 4.53 | 4.54 | 1,363万 |
| 5 | 2026-09-23 | 4.60 | 4.65 | 4.57 | 4.57 | 1,308万 |
| 6 | 2026-09-22 | 4.64 | 4.66 | 4.60 | 4.62 | 1,247万 |
| 7 | 2026-09-21 | 4.56 | 4.65 | 4.55 | 4.63 | 1,656万 |
| 8 | 2026-09-18 | 4.57 | 4.60 | 4.55 | 4.56 | 1,352万 |
| 9 | 2026-09-17 | 4.60 | 4.64 | 4.54 | 4.57 | 1,576万 |
| 10 | 2026-09-16 | 4.59 | 4.71 | 4.53 | 4.62 | 2,562万 |
| 11 | 2026-09-15 | 4.58 | 4.63 | 4.52 | 4.59 | 2,429万 |
| 12 | 2026-09-14 | 4.58 | 4.62 | 4.55 | 4.57 | 1,228万 |
52W
Data range
4.05
25.8%
6.26
High/low over the last 250 trading days, and where the price sits.
← Stocks