Shanghai Jiaoda Onlly
ST交昂 SH600530 Forward-adjusted MAIN
3.76
-0.03
(-0.79%)
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
3.78
High
3.79
Low
3.74
Prev close
3.79
Amplitude
1.32%
Volume
2.1M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
3.85
MA10
3.85
MA20
3.86
MA60
4.24
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 | 3.78 | 3.79 | 3.74 | 3.76 | 2M |
| 2 | 2026-09-29 | 3.84 | 3.86 | 3.77 | 3.79 | 4M |
| 3 | 2026-09-28 | 3.86 | 3.90 | 3.75 | 3.84 | 4M |
| 4 | 2026-09-24 | 3.91 | 3.97 | 3.89 | 3.89 | 4M |
| 5 | 2026-09-23 | 4.03 | 4.13 | 3.96 | 3.98 | 5M |
| 6 | 2026-09-22 | 3.98 | 4.09 | 3.93 | 4.04 | 7M |
| 7 | 2026-09-21 | 3.80 | 4.02 | 3.76 | 4.00 | 10M |
| 8 | 2026-09-18 | 3.72 | 3.75 | 3.71 | 3.73 | 3M |
| 9 | 2026-09-17 | 3.70 | 3.74 | 3.68 | 3.73 | 2M |
| 10 | 2026-09-16 | 3.69 | 3.79 | 3.69 | 3.73 | 2M |
| 11 | 2026-09-15 | 3.80 | 3.83 | 3.75 | 3.76 | 3M |
| 12 | 2026-09-14 | 3.78 | 3.87 | 3.75 | 3.80 | 2M |
52W
Data range
3.58
3.2%
9.19
High/low over the last 250 trading days, and where the price sits.
← Stocks