Fanli Digital Technology
返利科技 SH600228 Forward-adjusted MAIN
10.12
-0.06
(-0.59%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.27
High
10.36
Low
9.79
Prev close
10.18
Amplitude
5.60%
Volume
30.7M
Trading days
250
Data range
2025-09-10 ~ 2026-09-30
MA5
10.54
MA10
11.07
MA20
10.57
MA60
8.48
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 | 10.27 | 10.36 | 9.79 | 10.12 | 31M |
| 2 | 2026-09-29 | 10.14 | 10.36 | 9.90 | 10.18 | 23M |
| 3 | 2026-09-28 | 10.88 | 10.95 | 9.96 | 10.14 | 33M |
| 4 | 2026-09-24 | 11.21 | 11.21 | 10.53 | 10.60 | 40M |
| 5 | 2026-09-23 | 11.91 | 12.29 | 11.65 | 11.66 | 33M |
| 6 | 2026-09-22 | 12.05 | 12.25 | 11.83 | 11.89 | 30M |
| 7 | 2026-09-21 | 11.58 | 12.49 | 11.39 | 12.09 | 36M |
| 8 | 2026-09-18 | 11.34 | 11.74 | 11.18 | 11.58 | 31M |
| 9 | 2026-09-17 | 11.08 | 11.77 | 11.08 | 11.26 | 33M |
| 10 | 2026-09-16 | 11.10 | 11.32 | 10.67 | 11.19 | 42M |
| 11 | 2026-09-15 | 10.76 | 11.27 | 10.55 | 11.11 | 48M |
| 12 | 2026-09-14 | 9.51 | 10.46 | 9.49 | 10.46 | 26M |
52W
Data range
4.62
69.9%
12.49
High/low over the last 250 trading days, and where the price sits.
← Stocks