Ningbo United Group
宁波联合 SH600051 Forward-adjusted MAIN
6.38
-0.01
(-0.16%)
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
6.39
High
6.45
Low
6.30
Prev close
6.39
Amplitude
2.35%
Volume
4.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.29
MA10
6.22
MA20
6.26
MA60
6.12
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 | 6.39 | 6.45 | 6.30 | 6.38 | 5M |
| 2 | 2026-09-29 | 6.26 | 6.43 | 6.23 | 6.39 | 5M |
| 3 | 2026-09-28 | 6.26 | 6.30 | 6.19 | 6.25 | 4M |
| 4 | 2026-09-24 | 6.24 | 6.31 | 6.19 | 6.22 | 3M |
| 5 | 2026-09-23 | 6.29 | 6.31 | 6.21 | 6.23 | 3M |
| 6 | 2026-09-22 | 6.26 | 6.30 | 6.15 | 6.26 | 4M |
| 7 | 2026-09-21 | 6.07 | 6.24 | 6.07 | 6.22 | 4M |
| 8 | 2026-09-18 | 6.10 | 6.17 | 6.05 | 6.07 | 3M |
| 9 | 2026-09-17 | 6.02 | 6.12 | 5.94 | 6.10 | 3M |
| 10 | 2026-09-16 | 5.99 | 6.09 | 5.91 | 6.06 | 4M |
| 11 | 2026-09-15 | 6.21 | 6.21 | 5.99 | 5.99 | 5M |
| 12 | 2026-09-14 | 6.17 | 6.28 | 6.12 | 6.19 | 4M |
52W
Data range
5.51
31.3%
8.29
High/low over the last 250 trading days, and where the price sits.
← Stocks