山东高速
SH600350 Forward-adjusted MAIN
10.16
+0.20
(+2.01%)
Open
9.95
High
10.20
Low
9.94
Prev close
9.96
Amplitude
2.61%
Volume
1,158.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
10.05
MA10
10.05
MA20
10.11
MA60
10.84
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 | 9.95 | 10.20 | 9.94 | 10.16 | 1,158万 |
| 2 | 2026-09-29 | 10.09 | 10.13 | 9.91 | 9.96 | 800万 |
| 3 | 2026-09-28 | 10.04 | 10.17 | 10.03 | 10.10 | 848万 |
| 4 | 2026-09-24 | 10.03 | 10.14 | 9.98 | 10.02 | 642万 |
| 5 | 2026-09-23 | 10.05 | 10.09 | 9.98 | 10.03 | 858万 |
| 6 | 2026-09-22 | 9.93 | 10.03 | 9.87 | 10.00 | 964万 |
| 7 | 2026-09-21 | 10.00 | 10.05 | 9.83 | 9.94 | 1,484万 |
| 8 | 2026-09-18 | 10.05 | 10.07 | 9.98 | 10.00 | 1,033万 |
| 9 | 2026-09-17 | 10.18 | 10.21 | 10.06 | 10.07 | 828万 |
| 10 | 2026-09-16 | 10.39 | 10.40 | 10.16 | 10.18 | 1,146万 |
| 11 | 2026-09-15 | 10.38 | 10.51 | 10.30 | 10.36 | 1,169万 |
| 12 | 2026-09-14 | 10.13 | 10.47 | 10.10 | 10.38 | 2,118万 |
52W
Data range
8.05
38.8%
13.49
High/low over the last 250 trading days, and where the price sits.
← Stocks