Anhui Quanchai Engine
全柴动力 SH600218 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
8.03
+0.11
(+1.39%)
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
7.93
High
8.03
Low
7.80
Prev close
7.92
Amplitude
2.90%
Volume
14.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.94
MA10
7.85
MA20
7.79
MA60
7.57
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 | 7.93 | 8.03 | 7.80 | 8.03 | 14M |
| 2 | 2026-09-29 | 7.82 | 7.97 | 7.81 | 7.92 | 11M |
| 3 | 2026-09-28 | 7.85 | 7.92 | 7.74 | 7.92 | 14M |
| 4 | 2026-09-24 | 8.00 | 8.08 | 7.86 | 7.87 | 13M |
| 5 | 2026-09-23 | 8.00 | 8.10 | 7.91 | 7.98 | 17M |
| 6 | 2026-09-22 | 8.26 | 8.30 | 7.98 | 8.03 | 34M |
| 7 | 2026-09-21 | 7.52 | 8.27 | 7.51 | 8.27 | 38M |
| 8 | 2026-09-18 | 7.54 | 7.59 | 7.49 | 7.52 | 4M |
| 9 | 2026-09-17 | 7.40 | 7.53 | 7.34 | 7.51 | 3M |
| 10 | 2026-09-16 | 7.39 | 7.46 | 7.30 | 7.43 | 2M |
| 11 | 2026-09-15 | 7.57 | 7.59 | 7.37 | 7.38 | 4M |
| 12 | 2026-09-14 | 7.60 | 7.65 | 7.54 | 7.59 | 4M |
52W
Data range
6.95
19.4%
12.51
High/low over the last 250 trading days, and where the price sits.
← Stocks