Shandonghikinginternationalco
ST新华锦 SH600735 Forward-adjusted MAIN
6.65
+0.14
(+2.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.52
High
6.65
Low
6.52
Prev close
6.51
Amplitude
2.00%
Volume
4.0M
Trading days
1169
Data range
2021-10-08 ~ 2026-09-30
MA5
6.54
MA10
6.59
MA20
6.37
MA60
6.24
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 | 6.52 | 6.65 | 6.52 | 6.65 | 4M |
| 2 | 2026-09-29 | 6.28 | 6.65 | 6.28 | 6.51 | 5M |
| 3 | 2026-09-28 | 6.50 | 6.53 | 6.32 | 6.33 | 3M |
| 4 | 2026-09-24 | 6.69 | 6.73 | 6.53 | 6.57 | 3M |
| 5 | 2026-09-23 | 6.70 | 6.74 | 6.61 | 6.66 | 3M |
| 6 | 2026-09-22 | 6.55 | 6.84 | 6.53 | 6.72 | 6M |
| 7 | 2026-09-21 | 6.72 | 6.84 | 6.58 | 6.64 | 5M |
| 8 | 2026-09-18 | 6.58 | 6.75 | 6.53 | 6.69 | 5M |
| 9 | 2026-09-17 | 6.55 | 6.63 | 6.49 | 6.57 | 4M |
| 10 | 2026-09-16 | 6.34 | 6.72 | 6.34 | 6.55 | 7M |
| 11 | 2026-09-15 | 6.52 | 6.56 | 6.39 | 6.39 | 5M |
| 12 | 2026-09-14 | 6.45 | 6.88 | 6.44 | 6.56 | 9M |
52W
Data range
4.26
48.6%
9.18
High/low over the last 250 trading days, and where the price sits.
← Stocks