Xiamen C&D
建发股份 SH600153 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
8.82
+0.17
(+1.97%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.60
High
8.86
Low
8.39
Prev close
8.65
Amplitude
5.43%
Volume
34.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.61
MA10
8.50
MA20
8.43
MA60
8.63
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 | 8.60 | 8.86 | 8.39 | 8.82 | 35M |
| 2 | 2026-09-29 | 8.46 | 8.70 | 8.45 | 8.65 | 26M |
| 3 | 2026-09-28 | 8.43 | 8.50 | 8.34 | 8.46 | 15M |
| 4 | 2026-09-24 | 8.64 | 8.70 | 8.36 | 8.43 | 21M |
| 5 | 2026-09-23 | 8.57 | 8.80 | 8.55 | 8.67 | 20M |
| 6 | 2026-09-22 | 8.45 | 8.63 | 8.44 | 8.58 | 19M |
| 7 | 2026-09-21 | 8.33 | 8.55 | 8.21 | 8.50 | 26M |
| 8 | 2026-09-18 | 8.23 | 8.39 | 8.20 | 8.37 | 18M |
| 9 | 2026-09-17 | 8.22 | 8.28 | 8.17 | 8.23 | 12M |
| 10 | 2026-09-16 | 8.39 | 8.39 | 8.15 | 8.24 | 18M |
| 11 | 2026-09-15 | 8.41 | 8.43 | 8.31 | 8.34 | 11M |
| 12 | 2026-09-14 | 8.48 | 8.53 | 8.35 | 8.42 | 13M |
52W
Data range
7.68
43.8%
10.28
High/low over the last 250 trading days, and where the price sits.
← Stocks