Arcplus Group
华建集团 SH600629 Forward-adjusted MAIN R Margin-eligible · 2026-04-20
16.37
+0.02
(+0.12%)
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
16.65
High
16.68
Low
16.07
Prev close
16.35
Amplitude
3.73%
Volume
18.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.27
MA10
16.34
MA20
16.74
MA60
15.33
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 | 16.65 | 16.68 | 16.07 | 16.37 | 18M |
| 2 | 2026-09-29 | 16.02 | 16.78 | 15.96 | 16.35 | 26M |
| 3 | 2026-09-28 | 16.13 | 16.35 | 15.52 | 15.95 | 18M |
| 4 | 2026-09-24 | 16.38 | 16.99 | 16.16 | 16.35 | 22M |
| 5 | 2026-09-23 | 16.79 | 16.79 | 16.23 | 16.35 | 18M |
| 6 | 2026-09-22 | 16.50 | 16.88 | 16.45 | 16.80 | 20M |
| 7 | 2026-09-21 | 16.20 | 16.75 | 16.20 | 16.59 | 21M |
| 8 | 2026-09-18 | 16.30 | 16.42 | 16.12 | 16.26 | 14M |
| 9 | 2026-09-17 | 16.11 | 16.50 | 15.88 | 16.15 | 19M |
| 10 | 2026-09-16 | 16.05 | 16.31 | 15.93 | 16.27 | 18M |
| 11 | 2026-09-15 | 16.17 | 16.35 | 15.76 | 15.82 | 16M |
| 12 | 2026-09-14 | 16.18 | 16.29 | 15.70 | 16.16 | 25M |
52W
Data range
11.40
21.9%
34.09
High/low over the last 250 trading days, and where the price sits.
← Stocks