Guangdong Mingzhu Group

广东明珠 SH600382 Forward-adjusted MAIN

5.64 +0.07 (+1.26%)

Sectors

ThemePPP Concept +0.19% ThemeBank Shareholding +0.36% ThemeMinor Metals Concept +0.02% IndustrySteel +1.21% RegionGuangdong (excl. Shenzhen) -0.74%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

5.57

High

5.71

Low

5.56

Prev close

5.57

Amplitude

2.69%

Volume

8.1M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

5.66

MA10

5.92

MA20

6.17

MA60

6.21

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	5.57	5.71	5.56	5.64	8M
2	2026-09-29	5.55	5.62	5.54	5.57	6M
3	2026-09-28	5.63	5.68	5.53	5.55	10M
4	2026-09-24	5.79	5.86	5.61	5.64	17M
5	2026-09-23	6.02	6.24	5.88	5.90	25M
6	2026-09-22	6.19	6.25	5.98	6.02	26M
7	2026-09-21	6.23	6.45	6.11	6.25	19M
8	2026-09-18	6.18	6.33	6.17	6.21	9M
9	2026-09-17	6.20	6.27	6.15	6.16	8M
10	2026-09-16	6.22	6.30	6.13	6.26	8M
11	2026-09-15	6.23	6.30	6.16	6.22	9M
12	2026-09-14	6.25	6.32	6.19	6.23	6M

52W

Data range

5.29 7.2% 10.13

High/low over the last 250 trading days, and where the price sits.

← Stocks