Pengxin International Mining
鹏欣资源 SH600490 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
6.80
+0.10
(+1.49%)
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
6.70
High
6.81
Low
6.67
Prev close
6.70
Amplitude
2.09%
Volume
19.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.79
MA10
6.99
MA20
7.22
MA60
6.93
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 | 6.70 | 6.81 | 6.67 | 6.80 | 19M |
| 2 | 2026-09-29 | 6.47 | 6.74 | 6.45 | 6.70 | 31M |
| 3 | 2026-09-28 | 6.61 | 6.67 | 6.46 | 6.51 | 34M |
| 4 | 2026-09-24 | 7.06 | 7.07 | 6.78 | 6.79 | 35M |
| 5 | 2026-09-23 | 7.20 | 7.22 | 7.10 | 7.13 | 19M |
| 6 | 2026-09-22 | 7.13 | 7.26 | 7.08 | 7.17 | 33M |
| 7 | 2026-09-21 | 7.19 | 7.25 | 7.12 | 7.13 | 25M |
| 8 | 2026-09-18 | 7.19 | 7.26 | 7.09 | 7.19 | 28M |
| 9 | 2026-09-17 | 7.30 | 7.41 | 7.04 | 7.11 | 43M |
| 10 | 2026-09-16 | 7.06 | 7.42 | 7.01 | 7.37 | 41M |
| 11 | 2026-09-15 | 7.15 | 7.19 | 7.02 | 7.06 | 22M |
| 12 | 2026-09-14 | 7.14 | 7.26 | 7.03 | 7.18 | 32M |
52W
Data range
5.51
19.8%
12.04
High/low over the last 250 trading days, and where the price sits.
← Stocks