Guangxi Energy
广西能源 SH600310 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
4.52
-0.04
(-0.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.60
High
4.60
Low
4.50
Prev close
4.56
Amplitude
2.19%
Volume
38.8M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.49
MA10
4.60
MA20
4.61
MA60
4.40
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 | 4.60 | 4.60 | 4.50 | 4.52 | 39M |
| 2 | 2026-09-29 | 4.49 | 4.84 | 4.47 | 4.56 | 64M |
| 3 | 2026-09-28 | 4.45 | 4.62 | 4.38 | 4.52 | 47M |
| 4 | 2026-09-24 | 4.40 | 4.48 | 4.32 | 4.45 | 34M |
| 5 | 2026-09-23 | 4.63 | 4.65 | 4.40 | 4.42 | 44M |
| 6 | 2026-09-22 | 4.73 | 4.75 | 4.60 | 4.64 | 44M |
| 7 | 2026-09-21 | 4.68 | 4.81 | 4.65 | 4.72 | 39M |
| 8 | 2026-09-18 | 4.63 | 4.79 | 4.59 | 4.72 | 52M |
| 9 | 2026-09-17 | 4.75 | 4.77 | 4.56 | 4.63 | 75M |
| 10 | 2026-09-16 | 4.72 | 4.83 | 4.67 | 4.80 | 81M |
| 11 | 2026-09-15 | 4.83 | 4.98 | 4.69 | 4.72 | 109M |
| 12 | 2026-09-14 | 4.92 | 5.15 | 4.74 | 4.85 | 130M |
52W
Data range
3.66
24.1%
7.23
High/low over the last 250 trading days, and where the price sits.
← Stocks