Anhui Liuguo Chemical
六国化工 SH600470 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.45
-0.01
(-0.18%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.50
High
5.50
Low
5.42
Prev close
5.46
Amplitude
1.47%
Volume
8.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.52
MA10
5.63
MA20
5.91
MA60
5.78
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 | 5.50 | 5.50 | 5.42 | 5.45 | 9M |
| 2 | 2026-09-29 | 5.43 | 5.50 | 5.40 | 5.46 | 10M |
| 3 | 2026-09-28 | 5.61 | 5.62 | 5.34 | 5.43 | 17M |
| 4 | 2026-09-24 | 5.62 | 5.73 | 5.57 | 5.61 | 11M |
| 5 | 2026-09-23 | 5.80 | 5.80 | 5.56 | 5.65 | 20M |
| 6 | 2026-09-22 | 5.84 | 5.87 | 5.75 | 5.81 | 17M |
| 7 | 2026-09-21 | 5.70 | 5.86 | 5.68 | 5.84 | 18M |
| 8 | 2026-09-18 | 5.68 | 5.70 | 5.63 | 5.69 | 15M |
| 9 | 2026-09-17 | 5.67 | 5.70 | 5.55 | 5.66 | 18M |
| 10 | 2026-09-16 | 5.68 | 5.78 | 5.63 | 5.72 | 20M |
| 11 | 2026-09-15 | 5.97 | 5.97 | 5.71 | 5.72 | 22M |
| 12 | 2026-09-14 | 6.24 | 6.25 | 5.92 | 5.97 | 25M |
52W
Data range
4.90
12.1%
9.44
High/low over the last 250 trading days, and where the price sits.
← Stocks