常熟银行
SH601128 Forward-adjusted MAIN
6.26
+0.10
(+1.62%)
Open
6.16
High
6.27
Low
6.15
Prev close
6.16
Amplitude
1.95%
Volume
4,656.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.18
MA10
6.24
MA20
6.32
MA60
6.25
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.16 | 6.27 | 6.15 | 6.26 | 4,657万 |
| 2 | 2026-09-29 | 6.13 | 6.18 | 6.12 | 6.16 | 3,532万 |
| 3 | 2026-09-28 | 6.17 | 6.21 | 6.09 | 6.14 | 5,125万 |
| 4 | 2026-09-24 | 6.19 | 6.23 | 6.16 | 6.17 | 4,908万 |
| 5 | 2026-09-23 | 6.23 | 6.25 | 6.18 | 6.19 | 3,948万 |
| 6 | 2026-09-22 | 6.23 | 6.25 | 6.20 | 6.25 | 4,027万 |
| 7 | 2026-09-21 | 6.26 | 6.27 | 6.22 | 6.25 | 3,325万 |
| 8 | 2026-09-18 | 6.31 | 6.34 | 6.27 | 6.27 | 3,619万 |
| 9 | 2026-09-17 | 6.34 | 6.38 | 6.30 | 6.32 | 3,570万 |
| 10 | 2026-09-16 | 6.38 | 6.42 | 6.30 | 6.35 | 4,319万 |
| 11 | 2026-09-15 | 6.45 | 6.45 | 6.36 | 6.39 | 4,420万 |
| 12 | 2026-09-14 | 6.41 | 6.48 | 6.39 | 6.46 | 4,123万 |
52W
Data range
5.76
50.7%
6.75
High/low over the last 250 trading days, and where the price sits.
← Stocks