Xiamen Xiangyu
厦门象屿 SH600057 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.11
+0.11
(+1.83%)
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
6.00
High
6.20
Low
5.98
Prev close
6.00
Amplitude
3.67%
Volume
13.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.06
MA10
6.05
MA20
6.20
MA60
6.25
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 | 6.00 | 6.20 | 5.98 | 6.11 | 13M |
| 2 | 2026-09-29 | 6.03 | 6.10 | 5.98 | 6.00 | 11M |
| 3 | 2026-09-28 | 6.00 | 6.07 | 5.91 | 6.03 | 16M |
| 4 | 2026-09-24 | 6.04 | 6.16 | 5.98 | 6.10 | 19M |
| 5 | 2026-09-23 | 6.17 | 6.19 | 6.05 | 6.06 | 12M |
| 6 | 2026-09-22 | 6.18 | 6.22 | 6.11 | 6.17 | 11M |
| 7 | 2026-09-21 | 6.08 | 6.21 | 6.02 | 6.15 | 19M |
| 8 | 2026-09-18 | 5.88 | 6.15 | 5.88 | 6.07 | 22M |
| 9 | 2026-09-17 | 5.88 | 5.93 | 5.84 | 5.91 | 15M |
| 10 | 2026-09-16 | 6.05 | 6.06 | 5.88 | 5.90 | 25M |
| 11 | 2026-09-15 | 6.11 | 6.15 | 6.03 | 6.04 | 11M |
| 12 | 2026-09-14 | 6.04 | 6.14 | 6.00 | 6.13 | 26M |
52W
Data range
5.34
20.1%
9.18
High/low over the last 250 trading days, and where the price sits.
← Stocks