中国交建
SH601800 Forward-adjusted MAIN
5.94
+0.11
(+1.89%)
Open
5.85
High
5.95
Low
5.84
Prev close
5.83
Amplitude
1.89%
Volume
2,562.4万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.84
MA10
5.84
MA20
5.89
MA60
5.98
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.85 | 5.95 | 5.84 | 5.94 | 2,562万 |
| 2 | 2026-09-29 | 5.76 | 5.85 | 5.74 | 5.83 | 2,034万 |
| 3 | 2026-09-28 | 5.81 | 5.81 | 5.73 | 5.76 | 1,651万 |
| 4 | 2026-09-24 | 5.85 | 5.86 | 5.78 | 5.80 | 1,895万 |
| 5 | 2026-09-23 | 5.86 | 5.91 | 5.84 | 5.86 | 1,783万 |
| 6 | 2026-09-22 | 5.87 | 5.90 | 5.85 | 5.86 | 1,397万 |
| 7 | 2026-09-21 | 5.84 | 5.90 | 5.81 | 5.88 | 1,754万 |
| 8 | 2026-09-18 | 5.81 | 5.86 | 5.80 | 5.84 | 2,040万 |
| 9 | 2026-09-17 | 5.79 | 5.85 | 5.76 | 5.81 | 2,032万 |
| 10 | 2026-09-16 | 5.83 | 5.85 | 5.75 | 5.80 | 2,674万 |
| 11 | 2026-09-15 | 5.91 | 5.92 | 5.83 | 5.84 | 2,349万 |
| 12 | 2026-09-14 | 5.93 | 5.98 | 5.90 | 5.92 | 1,790万 |
52W
Data range
5.52
12.4%
8.89
High/low over the last 250 trading days, and where the price sits.
← Stocks