Nan jing Xin jie kou Department Store
南京新百 SH600682 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.84
+0.10
(+1.74%)
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
5.80
High
5.88
Low
5.73
Prev close
5.74
Amplitude
2.61%
Volume
15.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.78
MA10
5.74
MA20
5.73
MA60
5.65
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 | 5.80 | 5.88 | 5.73 | 5.84 | 15M |
| 2 | 2026-09-29 | 5.69 | 5.83 | 5.67 | 5.74 | 12M |
| 3 | 2026-09-28 | 5.89 | 5.92 | 5.67 | 5.73 | 15M |
| 4 | 2026-09-24 | 5.81 | 5.92 | 5.75 | 5.76 | 12M |
| 5 | 2026-09-23 | 5.89 | 5.94 | 5.84 | 5.85 | 11M |
| 6 | 2026-09-22 | 5.90 | 5.98 | 5.84 | 5.91 | 22M |
| 7 | 2026-09-21 | 5.60 | 5.99 | 5.57 | 5.97 | 42M |
| 8 | 2026-09-18 | 5.56 | 5.72 | 5.53 | 5.57 | 20M |
| 9 | 2026-09-17 | 5.47 | 5.58 | 5.44 | 5.56 | 14M |
| 10 | 2026-09-16 | 5.43 | 5.53 | 5.38 | 5.49 | 13M |
| 11 | 2026-09-15 | 5.74 | 5.75 | 5.45 | 5.46 | 37M |
| 12 | 2026-09-14 | 5.93 | 5.96 | 5.73 | 5.77 | 40M |
52W
Data range
5.07
17.1%
9.58
High/low over the last 250 trading days, and where the price sits.
← Stocks