股库 StockLibs

Shanghai Dazhong Public Utilities

大众公用 SH600635 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
4.45 +0.05 (+1.14%)
Sectors
ThemeNatural Gas +0.12% ThemeUnicorn Concept +0.09% ThemeRide-hailing +0.02% IndustryGas +1.49% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.40
High
4.46
Low
4.38
Prev close
4.40
Amplitude
1.82%
Volume
17.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.43
MA10
4.50
MA20
4.60
MA60
4.56
🕰 Time machine Pick a date to see history up to that day
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.40 4.46 4.38 4.45 17M
2 2026-09-29 4.39 4.44 4.38 4.40 16M
3 2026-09-28 4.44 4.46 4.34 4.39 22M
4 2026-09-24 4.45 4.49 4.42 4.43 20M
5 2026-09-23 4.56 4.57 4.45 4.46 23M
6 2026-09-22 4.62 4.65 4.56 4.57 24M
7 2026-09-21 4.53 4.67 4.52 4.62 30M
8 2026-09-18 4.52 4.57 4.50 4.52 20M
9 2026-09-17 4.57 4.57 4.48 4.52 23M
10 2026-09-16 4.52 4.61 4.48 4.59 23M
11 2026-09-15 4.62 4.64 4.50 4.51 26M
12 2026-09-14 4.67 4.75 4.60 4.62 30M

52W

Data range
4.09 8.5% 8.35

High/low over the last 250 trading days, and where the price sits.

← Stocks