Shanghai AJ Group
爱建集团 SH600643 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
4.10
+0.03
(+0.74%)
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
4.07
High
4.14
Low
4.02
Prev close
4.07
Amplitude
2.95%
Volume
16.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.04
MA10
4.05
MA20
4.08
MA60
4.01
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 | 4.07 | 4.14 | 4.02 | 4.10 | 16M |
| 2 | 2026-09-29 | 4.00 | 4.09 | 3.98 | 4.07 | 14M |
| 3 | 2026-09-28 | 3.98 | 4.02 | 3.94 | 4.00 | 12M |
| 4 | 2026-09-24 | 4.03 | 4.06 | 3.96 | 3.99 | 13M |
| 5 | 2026-09-23 | 4.11 | 4.15 | 4.01 | 4.03 | 15M |
| 6 | 2026-09-22 | 4.17 | 4.19 | 4.09 | 4.11 | 14M |
| 7 | 2026-09-21 | 4.05 | 4.19 | 4.03 | 4.17 | 17M |
| 8 | 2026-09-18 | 3.97 | 4.08 | 3.97 | 4.05 | 16M |
| 9 | 2026-09-17 | 3.97 | 4.00 | 3.92 | 3.96 | 10M |
| 10 | 2026-09-16 | 3.93 | 4.03 | 3.87 | 4.01 | 13M |
| 11 | 2026-09-15 | 4.00 | 4.00 | 3.91 | 3.93 | 14M |
| 12 | 2026-09-14 | 4.00 | 4.02 | 3.94 | 4.00 | 13M |
52W
Data range
3.67
18.0%
6.06
High/low over the last 250 trading days, and where the price sits.
← Stocks