ShangHai JinFeng Wine
金枫酒业 SH600616 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
5.27
+0.25
(+4.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.05
High
5.43
Low
5.03
Prev close
5.02
Amplitude
7.97%
Volume
50.8M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.19
MA10
5.07
MA20
4.80
MA60
4.36
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 | 5.05 | 5.43 | 5.03 | 5.27 | 51M |
| 2 | 2026-09-29 | 5.22 | 5.26 | 4.93 | 5.02 | 55M |
| 3 | 2026-09-28 | 5.23 | 5.55 | 5.09 | 5.19 | 73M |
| 4 | 2026-09-24 | 5.24 | 5.42 | 5.05 | 5.11 | 82M |
| 5 | 2026-09-23 | 5.18 | 5.73 | 5.16 | 5.38 | 120M |
| 6 | 2026-09-22 | 5.02 | 5.60 | 4.95 | 5.21 | 65M |
| 7 | 2026-09-21 | 5.00 | 5.11 | 4.86 | 5.10 | 41M |
| 8 | 2026-09-18 | 4.70 | 5.11 | 4.64 | 4.90 | 57M |
| 9 | 2026-09-17 | 4.73 | 4.79 | 4.60 | 4.67 | 60M |
| 10 | 2026-09-16 | 4.40 | 4.88 | 4.35 | 4.88 | 55M |
| 11 | 2026-09-15 | 4.53 | 4.61 | 4.41 | 4.44 | 14M |
| 12 | 2026-09-14 | 4.47 | 4.52 | 4.42 | 4.50 | 9M |
52W
Data range
3.65
70.4%
5.95
High/low over the last 250 trading days, and where the price sits.
← Stocks