Neusoft
东软集团 SH600718 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
7.91
+0.01
(+0.13%)
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
7.95
High
7.96
Low
7.81
Prev close
7.90
Amplitude
1.90%
Volume
5.4M
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
7.91
MA10
7.93
MA20
7.96
MA60
8.07
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 | 7.95 | 7.96 | 7.81 | 7.91 | 5M |
| 2 | 2026-09-29 | 7.84 | 7.94 | 7.82 | 7.90 | 4M |
| 3 | 2026-09-28 | 7.91 | 7.94 | 7.75 | 7.84 | 7M |
| 4 | 2026-09-24 | 8.00 | 8.04 | 7.88 | 7.90 | 5M |
| 5 | 2026-09-23 | 8.15 | 8.15 | 7.99 | 7.99 | 7M |
| 6 | 2026-09-22 | 8.14 | 8.23 | 8.11 | 8.15 | 8M |
| 7 | 2026-09-21 | 7.95 | 8.14 | 7.92 | 8.11 | 9M |
| 8 | 2026-09-18 | 7.78 | 8.09 | 7.74 | 7.91 | 16M |
| 9 | 2026-09-17 | 7.78 | 7.85 | 7.71 | 7.74 | 6M |
| 10 | 2026-09-16 | 7.82 | 7.83 | 7.67 | 7.80 | 8M |
| 11 | 2026-09-15 | 7.91 | 8.00 | 7.79 | 7.80 | 8M |
| 12 | 2026-09-14 | 7.81 | 7.93 | 7.79 | 7.86 | 6M |
52W
Data range
7.05
15.3%
12.67
High/low over the last 250 trading days, and where the price sits.
← Stocks