Guangxi Wuzhou Communications
五洲交通 SH600368 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
4.11
-0.01
(-0.24%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.13
High
4.14
Low
4.09
Prev close
4.12
Amplitude
1.21%
Volume
9.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.12
MA10
4.11
MA20
4.23
MA60
4.03
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 | 4.13 | 4.14 | 4.09 | 4.11 | 10M |
| 2 | 2026-09-29 | 4.11 | 4.15 | 4.08 | 4.12 | 13M |
| 3 | 2026-09-28 | 4.16 | 4.17 | 4.06 | 4.10 | 25M |
| 4 | 2026-09-24 | 4.11 | 4.19 | 4.10 | 4.15 | 29M |
| 5 | 2026-09-23 | 4.06 | 4.13 | 4.04 | 4.12 | 19M |
| 6 | 2026-09-22 | 4.09 | 4.10 | 4.04 | 4.06 | 19M |
| 7 | 2026-09-21 | 4.11 | 4.11 | 4.06 | 4.09 | 18M |
| 8 | 2026-09-18 | 4.13 | 4.17 | 4.10 | 4.10 | 17M |
| 9 | 2026-09-17 | 4.13 | 4.14 | 4.07 | 4.13 | 29M |
| 10 | 2026-09-16 | 4.25 | 4.25 | 4.12 | 4.14 | 41M |
| 11 | 2026-09-15 | 4.31 | 4.32 | 4.25 | 4.25 | 25M |
| 12 | 2026-09-14 | 4.30 | 4.35 | 4.27 | 4.33 | 24M |
52W
Data range
3.25
71.1%
4.46
High/low over the last 250 trading days, and where the price sits.
← Stocks