Fujian Dongbai
东百集团 SH600693 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
9.32
+0.20
(+2.19%)
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
9.30
High
9.40
Low
9.05
Prev close
9.12
Amplitude
3.84%
Volume
34.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.38
MA10
9.43
MA20
9.97
MA60
9.23
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 | 9.30 | 9.40 | 9.05 | 9.32 | 34M |
| 2 | 2026-09-29 | 9.23 | 9.46 | 9.11 | 9.12 | 38M |
| 3 | 2026-09-28 | 9.45 | 9.52 | 9.17 | 9.29 | 54M |
| 4 | 2026-09-24 | 9.52 | 9.84 | 9.30 | 9.72 | 70M |
| 5 | 2026-09-23 | 9.67 | 9.76 | 9.43 | 9.46 | 46M |
| 6 | 2026-09-22 | 9.86 | 9.97 | 9.63 | 9.78 | 62M |
| 7 | 2026-09-21 | 9.31 | 10.00 | 9.31 | 9.93 | 75M |
| 8 | 2026-09-18 | 9.16 | 9.64 | 9.01 | 9.45 | 76M |
| 9 | 2026-09-17 | 9.06 | 9.20 | 8.89 | 9.12 | 54M |
| 10 | 2026-09-16 | 8.82 | 9.20 | 8.67 | 9.06 | 63M |
| 11 | 2026-09-15 | 9.57 | 9.61 | 8.91 | 8.91 | 77M |
| 12 | 2026-09-14 | 9.67 | 10.36 | 9.45 | 9.56 | 93M |
52W
Data range
5.61
21.6%
22.80
High/low over the last 250 trading days, and where the price sits.
← Stocks