Shandong Pharmaceutical Glass
山东药玻 SH600529 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
18.17
+0.20
(+1.11%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.97
High
18.24
Low
17.95
Prev close
17.97
Amplitude
1.61%
Volume
3.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.21
MA10
18.21
MA20
18.32
MA60
18.62
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 | 17.97 | 18.24 | 17.95 | 18.17 | 3M |
| 2 | 2026-09-29 | 18.19 | 18.25 | 17.94 | 17.97 | 4M |
| 3 | 2026-09-28 | 18.20 | 18.37 | 18.13 | 18.22 | 3M |
| 4 | 2026-09-24 | 18.49 | 18.60 | 18.20 | 18.20 | 4M |
| 5 | 2026-09-23 | 18.46 | 18.58 | 18.33 | 18.50 | 3M |
| 6 | 2026-09-22 | 18.48 | 18.53 | 18.31 | 18.40 | 5M |
| 7 | 2026-09-21 | 18.14 | 18.46 | 18.11 | 18.42 | 6M |
| 8 | 2026-09-18 | 18.01 | 18.15 | 18.01 | 18.13 | 3M |
| 9 | 2026-09-17 | 18.02 | 18.11 | 17.96 | 18.01 | 3M |
| 10 | 2026-09-16 | 18.01 | 18.09 | 17.87 | 18.03 | 4M |
| 11 | 2026-09-15 | 18.23 | 18.32 | 18.00 | 18.01 | 3M |
| 12 | 2026-09-14 | 18.15 | 18.31 | 18.12 | 18.23 | 3M |
52W
Data range
16.89
28.7%
21.35
High/low over the last 250 trading days, and where the price sits.
← Stocks