Shanghai Pudong Construction
浦东建设 SH600284 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
5.14
+0.04
(+0.78%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.10
High
5.17
Low
5.05
Prev close
5.10
Amplitude
2.35%
Volume
10.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.10
MA10
5.09
MA20
5.14
MA60
5.09
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 | 5.10 | 5.17 | 5.05 | 5.14 | 10M |
| 2 | 2026-09-29 | 5.01 | 5.13 | 5.01 | 5.10 | 10M |
| 3 | 2026-09-28 | 5.09 | 5.11 | 5.00 | 5.02 | 8M |
| 4 | 2026-09-24 | 5.10 | 5.16 | 5.08 | 5.11 | 7M |
| 5 | 2026-09-23 | 5.17 | 5.24 | 5.11 | 5.11 | 11M |
| 6 | 2026-09-22 | 5.17 | 5.24 | 5.14 | 5.18 | 14M |
| 7 | 2026-09-21 | 5.07 | 5.17 | 5.05 | 5.14 | 9M |
| 8 | 2026-09-18 | 5.03 | 5.09 | 5.02 | 5.07 | 8M |
| 9 | 2026-09-17 | 5.01 | 5.04 | 4.99 | 5.02 | 5M |
| 10 | 2026-09-16 | 5.05 | 5.05 | 4.97 | 5.04 | 7M |
| 11 | 2026-09-15 | 5.11 | 5.11 | 5.02 | 5.02 | 7M |
| 12 | 2026-09-14 | 5.09 | 5.16 | 5.08 | 5.11 | 6M |
52W
Data range
4.69
7.7%
10.50
High/low over the last 250 trading days, and where the price sits.
← Stocks