Time Publishing and Media
时代出版 SH600551 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
7.98
+0.11
(+1.40%)
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
7.92
High
8.15
Low
7.88
Prev close
7.87
Amplitude
3.43%
Volume
22.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.79
MA10
7.71
MA20
7.79
MA60
7.23
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 | 7.92 | 8.15 | 7.88 | 7.98 | 23M |
| 2 | 2026-09-29 | 7.58 | 7.93 | 7.58 | 7.87 | 22M |
| 3 | 2026-09-28 | 7.81 | 7.87 | 7.53 | 7.60 | 21M |
| 4 | 2026-09-24 | 7.70 | 8.08 | 7.66 | 7.77 | 29M |
| 5 | 2026-09-23 | 7.82 | 7.85 | 7.55 | 7.75 | 31M |
| 6 | 2026-09-22 | 7.64 | 7.94 | 7.61 | 7.90 | 33M |
| 7 | 2026-09-21 | 7.63 | 7.78 | 7.49 | 7.66 | 19M |
| 8 | 2026-09-18 | 7.52 | 7.66 | 7.46 | 7.52 | 19M |
| 9 | 2026-09-17 | 7.45 | 7.62 | 7.42 | 7.56 | 23M |
| 10 | 2026-09-16 | 7.30 | 7.48 | 7.28 | 7.45 | 15M |
| 11 | 2026-09-15 | 7.55 | 7.58 | 7.34 | 7.34 | 20M |
| 12 | 2026-09-14 | 7.38 | 7.63 | 7.36 | 7.55 | 19M |
52W
Data range
6.47
49.8%
9.50
High/low over the last 250 trading days, and where the price sits.
← Stocks