Shenergy
申能股份 SH600642 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
8.78
+0.02
(+0.23%)
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
8.70
High
8.93
Low
8.66
Prev close
8.76
Amplitude
3.08%
Volume
25.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.77
MA10
8.72
MA20
8.66
MA60
8.53
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 | 8.70 | 8.93 | 8.66 | 8.78 | 25M |
| 2 | 2026-09-29 | 8.81 | 8.91 | 8.66 | 8.76 | 19M |
| 3 | 2026-09-28 | 8.78 | 8.91 | 8.76 | 8.81 | 19M |
| 4 | 2026-09-24 | 8.69 | 8.82 | 8.68 | 8.78 | 14M |
| 5 | 2026-09-23 | 8.70 | 8.78 | 8.67 | 8.73 | 14M |
| 6 | 2026-09-22 | 8.58 | 8.75 | 8.57 | 8.73 | 19M |
| 7 | 2026-09-21 | 8.66 | 8.67 | 8.57 | 8.60 | 13M |
| 8 | 2026-09-18 | 8.61 | 8.73 | 8.60 | 8.67 | 16M |
| 9 | 2026-09-17 | 8.67 | 8.67 | 8.55 | 8.61 | 15M |
| 10 | 2026-09-16 | 8.69 | 8.79 | 8.58 | 8.68 | 17M |
| 11 | 2026-09-15 | 8.69 | 8.77 | 8.62 | 8.71 | 16M |
| 12 | 2026-09-14 | 8.57 | 8.72 | 8.55 | 8.71 | 18M |
52W
Data range
7.12
48.8%
10.52
High/low over the last 250 trading days, and where the price sits.
← Stocks