Xinjiang Sayram Modern Agriculture
新赛股份 SH600540 Forward-adjusted MAIN
5.52
-0.15
(-2.65%)
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
5.61
High
5.68
Low
5.45
Prev close
5.67
Amplitude
4.06%
Volume
74.2M
Trading days
1209
Data range
2021-10-08 ~ 2026-09-30
MA5
5.61
MA10
5.59
MA20
5.93
MA60
4.53
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 | 5.61 | 5.68 | 5.45 | 5.52 | 74M |
| 2 | 2026-09-29 | 5.51 | 5.79 | 5.35 | 5.67 | 103M |
| 3 | 2026-09-28 | 5.97 | 5.97 | 5.62 | 5.64 | 164M |
| 4 | 2026-09-24 | 5.70 | 5.77 | 5.39 | 5.43 | 76M |
| 5 | 2026-09-23 | 5.90 | 5.99 | 5.66 | 5.80 | 100M |
| 6 | 2026-09-22 | 5.65 | 6.22 | 5.49 | 6.03 | 145M |
| 7 | 2026-09-21 | 5.46 | 5.69 | 5.41 | 5.65 | 61M |
| 8 | 2026-09-18 | 5.21 | 5.51 | 5.21 | 5.48 | 89M |
| 9 | 2026-09-17 | 5.21 | 5.63 | 5.16 | 5.45 | 118M |
| 10 | 2026-09-16 | 5.10 | 5.38 | 5.10 | 5.27 | 82M |
| 11 | 2026-09-15 | 5.56 | 5.60 | 5.13 | 5.18 | 110M |
| 12 | 2026-09-14 | 5.44 | 5.84 | 5.33 | 5.63 | 135M |
52W
Data range
3.04
55.9%
7.48
High/low over the last 250 trading days, and where the price sits.
← Stocks