Jilin Quanyangquan
泉阳泉 SH600189 Forward-adjusted MAIN
8.95
-0.06
(-0.67%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.10
High
9.10
Low
8.52
Prev close
9.01
Amplitude
6.44%
Volume
52.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.70
MA10
8.33
MA20
8.13
MA60
7.62
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 | 9.10 | 9.10 | 8.52 | 8.95 | 52M |
| 2 | 2026-09-29 | 8.20 | 9.01 | 8.19 | 9.01 | 20M |
| 3 | 2026-09-28 | 8.88 | 8.93 | 8.19 | 8.19 | 45M |
| 4 | 2026-09-24 | 8.35 | 9.10 | 8.23 | 9.10 | 38M |
| 5 | 2026-09-23 | 8.39 | 8.52 | 8.23 | 8.27 | 18M |
| 6 | 2026-09-22 | 8.22 | 8.34 | 8.02 | 8.30 | 16M |
| 7 | 2026-09-21 | 7.89 | 8.28 | 7.85 | 8.27 | 15M |
| 8 | 2026-09-18 | 7.65 | 7.90 | 7.63 | 7.88 | 9M |
| 9 | 2026-09-17 | 7.61 | 7.74 | 7.52 | 7.69 | 10M |
| 10 | 2026-09-16 | 7.63 | 7.70 | 7.57 | 7.59 | 9M |
| 11 | 2026-09-15 | 7.87 | 7.87 | 7.55 | 7.63 | 11M |
| 12 | 2026-09-14 | 7.78 | 7.96 | 7.73 | 7.87 | 9M |
52W
Data range
6.83
89.8%
9.19
High/low over the last 250 trading days, and where the price sits.
← Stocks