山西汾酒
SH600809 Forward-adjusted MAIN
115.60
+4.10
(+3.68%)
Open
111.96
High
117.00
Low
111.01
Prev close
111.50
Amplitude
5.37%
Volume
744.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
112.51
MA10
112.69
MA20
115.21
MA60
116.37
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 111.96 | 117.00 | 111.01 | 115.60 | 744万 |
| 2 | 2026-09-29 | 110.06 | 113.33 | 110.06 | 111.50 | 482万 |
| 3 | 2026-09-28 | 111.00 | 111.57 | 109.15 | 110.26 | 355万 |
| 4 | 2026-09-24 | 113.68 | 113.89 | 111.00 | 111.18 | 459万 |
| 5 | 2026-09-23 | 112.97 | 115.89 | 112.70 | 114.03 | 581万 |
| 6 | 2026-09-22 | 112.10 | 114.26 | 111.69 | 113.20 | 474万 |
| 7 | 2026-09-21 | 112.13 | 113.11 | 111.60 | 112.80 | 441万 |
| 8 | 2026-09-18 | 112.50 | 113.30 | 112.24 | 112.70 | 405万 |
| 9 | 2026-09-17 | 112.00 | 113.17 | 111.03 | 113.08 | 379万 |
| 10 | 2026-09-16 | 112.00 | 112.77 | 111.02 | 112.54 | 321万 |
| 11 | 2026-09-15 | 113.19 | 113.23 | 112.06 | 112.28 | 287万 |
| 12 | 2026-09-14 | 114.19 | 114.70 | 112.48 | 112.68 | 499万 |
52W
Data range
97.08
18.4%
197.64
High/low over the last 250 trading days, and where the price sits.
← Stocks