Shanghai Chengtou Holding
城投控股 SH600649 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
4.06
-0.07
(-1.69%)
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
4.09
High
4.13
Low
3.83
Prev close
4.13
Amplitude
7.26%
Volume
58.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.06
MA10
4.01
MA20
3.98
MA60
3.81
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 | 4.09 | 4.13 | 3.83 | 4.06 | 59M |
| 2 | 2026-09-29 | 4.02 | 4.17 | 4.00 | 4.13 | 33M |
| 3 | 2026-09-28 | 4.00 | 4.04 | 3.93 | 4.00 | 20M |
| 4 | 2026-09-24 | 4.08 | 4.13 | 3.98 | 4.00 | 31M |
| 5 | 2026-09-23 | 4.07 | 4.23 | 4.06 | 4.11 | 42M |
| 6 | 2026-09-22 | 4.08 | 4.14 | 4.03 | 4.07 | 26M |
| 7 | 2026-09-21 | 3.93 | 4.17 | 3.88 | 4.11 | 46M |
| 8 | 2026-09-18 | 3.86 | 3.96 | 3.82 | 3.95 | 25M |
| 9 | 2026-09-17 | 3.80 | 3.87 | 3.78 | 3.86 | 19M |
| 10 | 2026-09-16 | 3.77 | 3.81 | 3.72 | 3.79 | 14M |
| 11 | 2026-09-15 | 3.84 | 3.85 | 3.75 | 3.76 | 16M |
| 12 | 2026-09-14 | 3.86 | 3.88 | 3.82 | 3.85 | 17M |
52W
Data range
3.33
30.3%
5.74
High/low over the last 250 trading days, and where the price sits.
← Stocks