Saurer Intelligent Technology
卓郎智能 SH600545 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
3.84
-0.13
(-3.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.99
High
4.01
Low
3.84
Prev close
3.97
Amplitude
4.28%
Volume
60.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.11
MA10
4.35
MA20
4.27
MA60
4.31
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 | 3.99 | 4.01 | 3.84 | 3.84 | 61M |
| 2 | 2026-09-29 | 3.95 | 4.02 | 3.86 | 3.97 | 54M |
| 3 | 2026-09-28 | 4.30 | 4.47 | 3.95 | 3.98 | 106M |
| 4 | 2026-09-24 | 4.40 | 4.60 | 4.30 | 4.32 | 89M |
| 5 | 2026-09-23 | 4.55 | 4.79 | 4.39 | 4.42 | 130M |
| 6 | 2026-09-22 | 4.59 | 4.68 | 4.48 | 4.50 | 95M |
| 7 | 2026-09-21 | 4.54 | 4.64 | 4.51 | 4.58 | 106M |
| 8 | 2026-09-18 | 4.62 | 4.62 | 4.45 | 4.55 | 125M |
| 9 | 2026-09-17 | 4.59 | 4.65 | 4.49 | 4.57 | 190M |
| 10 | 2026-09-16 | 4.30 | 4.72 | 4.22 | 4.72 | 205M |
| 11 | 2026-09-15 | 4.42 | 4.55 | 4.28 | 4.29 | 114M |
| 12 | 2026-09-14 | 4.12 | 4.57 | 4.07 | 4.45 | 196M |
52W
Data range
2.44
23.6%
8.37
High/low over the last 250 trading days, and where the price sits.
← Stocks