Zhuhai Zhumian Group
珠免集团 SH600185 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
4.80
+0.03
(+0.63%)
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
4.78
High
4.84
Low
4.63
Prev close
4.77
Amplitude
4.40%
Volume
28.6M
Trading days
1207
Data range
2021-10-08 ~ 2026-09-30
MA5
4.74
MA10
4.77
MA20
4.96
MA60
4.74
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 | 4.78 | 4.84 | 4.63 | 4.80 | 29M |
| 2 | 2026-09-29 | 4.68 | 4.80 | 4.65 | 4.77 | 23M |
| 3 | 2026-09-28 | 4.68 | 4.72 | 4.60 | 4.66 | 19M |
| 4 | 2026-09-24 | 4.78 | 4.83 | 4.66 | 4.70 | 23M |
| 5 | 2026-09-23 | 4.86 | 4.90 | 4.75 | 4.77 | 25M |
| 6 | 2026-09-22 | 4.89 | 4.92 | 4.83 | 4.86 | 26M |
| 7 | 2026-09-21 | 4.75 | 4.95 | 4.74 | 4.92 | 38M |
| 8 | 2026-09-18 | 4.75 | 4.84 | 4.73 | 4.79 | 29M |
| 9 | 2026-09-17 | 4.71 | 4.79 | 4.67 | 4.75 | 23M |
| 10 | 2026-09-16 | 4.68 | 4.75 | 4.62 | 4.73 | 29M |
| 11 | 2026-09-15 | 4.91 | 4.93 | 4.66 | 4.68 | 44M |
| 12 | 2026-09-14 | 4.99 | 5.16 | 4.88 | 4.94 | 42M |
52W
Data range
4.25
13.6%
8.28
High/low over the last 250 trading days, and where the price sits.
← Stocks