Guizhou Chitianhua
赤天化 SH600227 Forward-adjusted MAIN
3.85
+0.04
(+1.05%)
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
3.85
High
3.88
Low
3.77
Prev close
3.81
Amplitude
2.89%
Volume
79.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.82
MA10
3.94
MA20
4.21
MA60
3.68
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 | 3.85 | 3.88 | 3.77 | 3.85 | 79M |
| 2 | 2026-09-29 | 3.72 | 3.85 | 3.72 | 3.81 | 96M |
| 3 | 2026-09-28 | 3.78 | 3.89 | 3.69 | 3.76 | 121M |
| 4 | 2026-09-24 | 3.89 | 4.00 | 3.78 | 3.80 | 135M |
| 5 | 2026-09-23 | 4.27 | 4.27 | 3.86 | 3.88 | 240M |
| 6 | 2026-09-22 | 4.04 | 4.38 | 3.96 | 4.28 | 278M |
| 7 | 2026-09-21 | 3.90 | 4.09 | 3.86 | 4.07 | 156M |
| 8 | 2026-09-18 | 3.85 | 3.96 | 3.83 | 3.90 | 120M |
| 9 | 2026-09-17 | 3.93 | 4.03 | 3.90 | 4.00 | 124M |
| 10 | 2026-09-16 | 4.00 | 4.02 | 3.90 | 4.00 | 140M |
| 11 | 2026-09-15 | 4.20 | 4.23 | 3.94 | 3.95 | 177M |
| 12 | 2026-09-14 | 4.23 | 4.37 | 4.07 | 4.12 | 171M |
52W
Data range
2.26
49.8%
5.45
High/low over the last 250 trading days, and where the price sits.
← Stocks