China Resource And Environment
中再资环 SH600217 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.27
+0.01
(+0.31%)
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
3.27
High
3.28
Low
3.23
Prev close
3.26
Amplitude
1.53%
Volume
6.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.24
MA10
3.25
MA20
3.27
MA60
3.16
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 | 3.27 | 3.28 | 3.23 | 3.27 | 6M |
| 2 | 2026-09-29 | 3.20 | 3.28 | 3.20 | 3.26 | 8M |
| 3 | 2026-09-28 | 3.23 | 3.25 | 3.20 | 3.22 | 9M |
| 4 | 2026-09-24 | 3.20 | 3.24 | 3.20 | 3.24 | 8M |
| 5 | 2026-09-23 | 3.25 | 3.27 | 3.19 | 3.22 | 12M |
| 6 | 2026-09-22 | 3.28 | 3.28 | 3.20 | 3.25 | 11M |
| 7 | 2026-09-21 | 3.23 | 3.28 | 3.21 | 3.26 | 11M |
| 8 | 2026-09-18 | 3.26 | 3.28 | 3.22 | 3.23 | 9M |
| 9 | 2026-09-17 | 3.25 | 3.26 | 3.18 | 3.24 | 14M |
| 10 | 2026-09-16 | 3.23 | 3.28 | 3.20 | 3.27 | 10M |
| 11 | 2026-09-15 | 3.30 | 3.31 | 3.22 | 3.23 | 11M |
| 12 | 2026-09-14 | 3.30 | 3.33 | 3.26 | 3.30 | 11M |
52W
Data range
2.77
28.1%
4.55
High/low over the last 250 trading days, and where the price sits.
← Stocks