Zhongmin Energy
中闽能源 SH600163 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.60
+0.05
(+0.90%)
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
5.55
High
5.64
Low
5.50
Prev close
5.55
Amplitude
2.52%
Volume
55.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.49
MA10
5.74
MA20
5.59
MA60
5.27
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 | 5.55 | 5.64 | 5.50 | 5.60 | 56M |
| 2 | 2026-09-29 | 5.42 | 5.75 | 5.40 | 5.55 | 77M |
| 3 | 2026-09-28 | 5.40 | 5.48 | 5.30 | 5.38 | 47M |
| 4 | 2026-09-24 | 5.34 | 5.59 | 5.28 | 5.53 | 73M |
| 5 | 2026-09-23 | 5.59 | 5.60 | 5.35 | 5.37 | 72M |
| 6 | 2026-09-22 | 5.86 | 5.89 | 5.58 | 5.70 | 112M |
| 7 | 2026-09-21 | 6.00 | 6.14 | 5.89 | 5.91 | 118M |
| 8 | 2026-09-18 | 6.04 | 6.52 | 5.86 | 6.18 | 165M |
| 9 | 2026-09-17 | 5.97 | 6.20 | 5.65 | 5.93 | 110M |
| 10 | 2026-09-16 | 6.10 | 6.48 | 5.96 | 6.28 | 162M |
| 11 | 2026-09-15 | 5.60 | 6.29 | 5.51 | 6.29 | 195M |
| 12 | 2026-09-14 | 5.53 | 5.80 | 5.50 | 5.72 | 78M |
52W
Data range
4.64
23.1%
8.79
High/low over the last 250 trading days, and where the price sits.
← Stocks