000922
SH000922 Forward-adjusted
5,580.71
+45.13
+0.82%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5,544.60
High
5,620.21
Low
5,532.67
Prev close
5,535.58
Amplitude
1.58%
Volume
6.0B
Trading days
13
Data range
2026-09-22 ~ 2026-10-16
MA5
5,608.63
MA10
5,556.21
MA20
—
MA60
—
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-10-16 | 5,544.60 | 5,620.21 | 5,532.67 | 5,580.71 | 6B |
| 2 | 2026-10-15 | 5,630.30 | 5,630.30 | 5,499.89 | 5,535.58 | 7B |
| 3 | 2026-10-14 | 5,620.43 | 5,701.06 | 5,620.08 | 5,672.93 | 6B |
| 4 | 2026-10-13 | 5,610.45 | 5,655.16 | 5,593.94 | 5,635.07 | 6B |
| 5 | 2026-10-12 | 5,612.23 | 5,656.61 | 5,600.30 | 5,618.87 | 7B |
| 6 | 2026-10-09 | 5,562.17 | 5,620.73 | 5,562.17 | 5,601.34 | 6B |
| 7 | 2026-10-08 | 5,500.65 | 5,568.49 | 5,499.83 | 5,556.01 | 6B |
| 8 | 2026-09-30 | 5,427.48 | 5,505.19 | 5,427.11 | 5,493.34 | 5B |
| 9 | 2026-09-29 | 5,432.77 | 5,445.21 | 5,386.04 | 5,428.67 | 5B |
| 10 | 2026-09-28 | 5,458.98 | 5,462.48 | 5,415.72 | 5,439.60 | 5B |
| 11 | 2026-09-24 | 5,475.63 | 5,512.85 | 5,459.98 | 5,469.40 | 4B |
| 12 | 2026-09-23 | 5,515.56 | 5,529.23 | 5,483.17 | 5,484.03 | 4B |
52W
Data range
5,386.04
61.8%
5,701.06
High/low over the last 250 trading days, and where the price sits.
← Stocks