Sinolink Securities
国金证券 SH600109 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
8.13
+0.05
(+0.62%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.11
High
8.16
Low
8.08
Prev close
8.08
Amplitude
0.99%
Volume
11.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.12
MA10
8.20
MA20
8.36
MA60
8.53
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 | 8.11 | 8.16 | 8.08 | 8.13 | 11M |
| 2 | 2026-09-29 | 7.99 | 8.12 | 7.99 | 8.08 | 12M |
| 3 | 2026-09-28 | 8.10 | 8.12 | 7.95 | 8.00 | 20M |
| 4 | 2026-09-24 | 8.26 | 8.27 | 8.10 | 8.10 | 22M |
| 5 | 2026-09-23 | 8.35 | 8.38 | 8.28 | 8.28 | 15M |
| 6 | 2026-09-22 | 8.37 | 8.43 | 8.34 | 8.35 | 21M |
| 7 | 2026-09-21 | 8.25 | 8.38 | 8.23 | 8.33 | 22M |
| 8 | 2026-09-18 | 8.19 | 8.29 | 8.19 | 8.25 | 18M |
| 9 | 2026-09-17 | 8.25 | 8.29 | 8.16 | 8.17 | 16M |
| 10 | 2026-09-16 | 8.25 | 8.34 | 8.17 | 8.29 | 17M |
| 11 | 2026-09-15 | 8.28 | 8.33 | 8.25 | 8.26 | 16M |
| 12 | 2026-09-14 | 8.26 | 8.30 | 8.18 | 8.29 | 17M |
52W
Data range
7.53
20.3%
10.48
High/low over the last 250 trading days, and where the price sits.
← Stocks