Shanxi Guoxin Energy
国新能源 SH600617 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.40
+0.13
(+3.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.31
High
3.41
Low
3.27
Prev close
3.27
Amplitude
4.28%
Volume
37.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.28
MA10
3.30
MA20
3.37
MA60
3.29
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 | 3.31 | 3.41 | 3.27 | 3.40 | 37M |
| 2 | 2026-09-29 | 3.23 | 3.31 | 3.22 | 3.27 | 21M |
| 3 | 2026-09-28 | 3.24 | 3.28 | 3.18 | 3.26 | 27M |
| 4 | 2026-09-24 | 3.23 | 3.28 | 3.21 | 3.24 | 21M |
| 5 | 2026-09-23 | 3.35 | 3.36 | 3.23 | 3.23 | 25M |
| 6 | 2026-09-22 | 3.37 | 3.37 | 3.27 | 3.34 | 30M |
| 7 | 2026-09-21 | 3.25 | 3.38 | 3.24 | 3.36 | 28M |
| 8 | 2026-09-18 | 3.26 | 3.32 | 3.21 | 3.27 | 28M |
| 9 | 2026-09-17 | 3.35 | 3.36 | 3.16 | 3.27 | 47M |
| 10 | 2026-09-16 | 3.31 | 3.50 | 3.31 | 3.33 | 36M |
| 11 | 2026-09-15 | 3.48 | 3.48 | 3.33 | 3.34 | 35M |
| 12 | 2026-09-14 | 3.42 | 3.64 | 3.41 | 3.46 | 44M |
52W
Data range
2.53
37.8%
4.83
High/low over the last 250 trading days, and where the price sits.
← Stocks