中粮糖业
SH600737 Forward-adjusted MAIN
14.66
+0.86
(+6.23%)
Open
14.10
High
14.73
Low
14.09
Prev close
13.80
Amplitude
4.64%
Volume
6,703.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.45
MA10
14.63
MA20
15.50
MA60
13.84
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 | 14.10 | 14.73 | 14.09 | 14.66 | 6,704万 |
| 2 | 2026-09-29 | 14.00 | 14.07 | 13.59 | 13.80 | 4,911万 |
| 3 | 2026-09-28 | 14.68 | 14.88 | 13.85 | 14.00 | 5,974万 |
| 4 | 2026-09-24 | 15.01 | 15.16 | 14.61 | 14.75 | 5,037万 |
| 5 | 2026-09-23 | 14.98 | 15.26 | 14.57 | 15.03 | 7,112万 |
| 6 | 2026-09-22 | 15.15 | 15.34 | 14.72 | 15.01 | 8,510万 |
| 7 | 2026-09-21 | 14.54 | 15.21 | 14.54 | 15.20 | 8,864万 |
| 8 | 2026-09-18 | 14.09 | 14.88 | 14.06 | 14.78 | 9,856万 |
| 9 | 2026-09-17 | 14.11 | 14.98 | 14.07 | 14.75 | 11,864万 |
| 10 | 2026-09-16 | 14.12 | 14.40 | 14.05 | 14.28 | 6,826万 |
| 11 | 2026-09-15 | 14.70 | 14.77 | 14.27 | 14.38 | 9,608万 |
| 12 | 2026-09-14 | 15.75 | 15.88 | 14.70 | 14.78 | 15,252万 |
52W
Data range
9.51
49.2%
19.97
High/low over the last 250 trading days, and where the price sits.
← Stocks