Qingdao Citymedia
城市传媒 SH600229 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
5.75
-0.10
(-1.71%)
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
5.86
High
5.93
Low
5.69
Prev close
5.85
Amplitude
4.10%
Volume
9.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.81
MA10
5.80
MA20
5.65
MA60
5.21
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 | 5.86 | 5.93 | 5.69 | 5.75 | 10M |
| 2 | 2026-09-29 | 5.72 | 5.90 | 5.64 | 5.85 | 9M |
| 3 | 2026-09-28 | 5.77 | 5.86 | 5.62 | 5.72 | 8M |
| 4 | 2026-09-24 | 5.85 | 5.98 | 5.75 | 5.82 | 8M |
| 5 | 2026-09-23 | 5.87 | 5.95 | 5.74 | 5.89 | 12M |
| 6 | 2026-09-22 | 5.84 | 6.11 | 5.84 | 5.95 | 15M |
| 7 | 2026-09-21 | 5.82 | 5.99 | 5.63 | 5.83 | 15M |
| 8 | 2026-09-18 | 5.86 | 5.92 | 5.70 | 5.76 | 20M |
| 9 | 2026-09-17 | 5.54 | 6.06 | 5.51 | 5.85 | 22M |
| 10 | 2026-09-16 | 5.38 | 5.63 | 5.25 | 5.57 | 12M |
| 11 | 2026-09-15 | 5.53 | 5.70 | 5.40 | 5.41 | 12M |
| 12 | 2026-09-14 | 5.60 | 5.75 | 5.47 | 5.58 | 15M |
52W
Data range
4.56
44.1%
7.26
High/low over the last 250 trading days, and where the price sits.
← Stocks