Shanghai Dragon
龙头股份 SH600630 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
7.63
-0.08
(-1.04%)
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
7.71
High
7.89
Low
7.49
Prev close
7.71
Amplitude
5.19%
Volume
49.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.09
MA10
8.17
MA20
7.61
MA60
6.92
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 | 7.71 | 7.89 | 7.49 | 7.63 | 49M |
| 2 | 2026-09-29 | 7.87 | 8.10 | 7.62 | 7.71 | 71M |
| 3 | 2026-09-28 | 8.45 | 8.66 | 7.76 | 7.94 | 84M |
| 4 | 2026-09-24 | 7.97 | 9.15 | 7.93 | 8.62 | 117M |
| 5 | 2026-09-23 | 8.94 | 9.06 | 8.53 | 8.53 | 60M |
| 6 | 2026-09-22 | 8.97 | 10.03 | 8.71 | 9.48 | 144M |
| 7 | 2026-09-21 | 9.12 | 9.12 | 8.94 | 9.12 | 46M |
| 8 | 2026-09-18 | 8.00 | 8.29 | 7.99 | 8.29 | 40M |
| 9 | 2026-09-17 | 6.87 | 7.54 | 6.83 | 7.54 | 45M |
| 10 | 2026-09-16 | 6.73 | 6.85 | 6.64 | 6.85 | 8M |
| 11 | 2026-09-15 | 6.97 | 7.00 | 6.74 | 6.75 | 9M |
| 12 | 2026-09-14 | 6.93 | 7.04 | 6.93 | 7.01 | 6M |
52W
Data range
5.83
33.3%
11.24
High/low over the last 250 trading days, and where the price sits.
← Stocks