China World Trade Center
中国国贸 SH600007 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
20.50
+0.15
(+0.74%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.15
High
20.51
Low
19.76
Prev close
20.35
Amplitude
3.69%
Volume
2.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
20.09
MA10
19.96
MA20
19.51
MA60
19.15
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.15 | 20.51 | 19.76 | 20.50 | 3M |
| 2 | 2026-09-29 | 20.00 | 20.45 | 19.95 | 20.35 | 2M |
| 3 | 2026-09-28 | 19.81 | 20.05 | 19.70 | 19.93 | 2M |
| 4 | 2026-09-24 | 19.85 | 20.00 | 19.73 | 19.80 | 1M |
| 5 | 2026-09-23 | 19.71 | 20.17 | 19.54 | 19.86 | 2M |
| 6 | 2026-09-22 | 19.97 | 20.00 | 19.60 | 19.66 | 2M |
| 7 | 2026-09-21 | 19.90 | 20.06 | 19.51 | 19.88 | 2M |
| 8 | 2026-09-18 | 19.87 | 19.98 | 19.61 | 19.88 | 2M |
| 9 | 2026-09-17 | 19.79 | 20.08 | 19.61 | 19.91 | 3M |
| 10 | 2026-09-16 | 19.30 | 19.80 | 19.25 | 19.78 | 3M |
| 11 | 2026-09-15 | 18.93 | 19.46 | 18.87 | 19.34 | 3M |
| 12 | 2026-09-14 | 18.99 | 19.17 | 18.93 | 18.98 | 2M |
52W
Data range
17.18
73.3%
21.71
High/low over the last 250 trading days, and where the price sits.
← Stocks