Jiangsu SOPO Chemical
江苏索普 SH600746 Forward-adjusted MAIN
6.88
+0.12
(+1.78%)
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
6.77
High
6.95
Low
6.76
Prev close
6.76
Amplitude
2.81%
Volume
6.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.83
MA10
6.96
MA20
7.09
MA60
6.65
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 | 6.77 | 6.95 | 6.76 | 6.88 | 7M |
| 2 | 2026-09-29 | 6.80 | 6.85 | 6.71 | 6.76 | 6M |
| 3 | 2026-09-28 | 6.87 | 6.96 | 6.75 | 6.81 | 12M |
| 4 | 2026-09-24 | 6.82 | 6.98 | 6.80 | 6.85 | 9M |
| 5 | 2026-09-23 | 7.12 | 7.12 | 6.87 | 6.87 | 14M |
| 6 | 2026-09-22 | 7.21 | 7.24 | 7.00 | 7.18 | 11M |
| 7 | 2026-09-21 | 7.11 | 7.32 | 7.09 | 7.21 | 16M |
| 8 | 2026-09-18 | 6.98 | 7.47 | 6.81 | 7.27 | 25M |
| 9 | 2026-09-17 | 6.80 | 6.87 | 6.59 | 6.85 | 13M |
| 10 | 2026-09-16 | 6.89 | 6.94 | 6.83 | 6.87 | 9M |
| 11 | 2026-09-15 | 7.06 | 7.08 | 6.88 | 6.92 | 10M |
| 12 | 2026-09-14 | 7.10 | 7.20 | 6.98 | 7.06 | 7M |
52W
Data range
5.02
32.3%
10.78
High/low over the last 250 trading days, and where the price sits.
← Stocks