Shandong Xinchao Energy
XD新潮能 SH600777 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
4.00
+0.01
(+0.25%)
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
3.98
High
4.01
Low
3.97
Prev close
3.99
Amplitude
1.00%
Volume
8.8M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
4.00
MA10
4.02
MA20
4.05
MA60
4.13
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 | 3.98 | 4.01 | 3.97 | 4.00 | 9M |
| 2 | 2026-09-29 | 4.01 | 4.01 | 3.97 | 3.99 | 10M |
| 3 | 2026-09-28 | 4.00 | 4.01 | 3.95 | 4.01 | 18M |
| 4 | 2026-09-24 | 4.00 | 4.03 | 3.96 | 4.00 | 18M |
| 5 | 2026-09-23 | 4.03 | 4.05 | 3.99 | 3.99 | 19M |
| 6 | 2026-09-22 | 4.01 | 4.12 | 3.98 | 4.04 | 29M |
| 7 | 2026-09-21 | 4.03 | 4.07 | 4.01 | 4.02 | 22M |
| 8 | 2026-09-18 | 3.99 | 4.06 | 3.98 | 4.06 | 26M |
| 9 | 2026-09-17 | 4.01 | 4.05 | 3.95 | 4.00 | 25M |
| 10 | 2026-09-16 | 4.06 | 4.09 | 4.02 | 4.05 | 23M |
| 11 | 2026-09-15 | 4.03 | 4.07 | 3.99 | 4.05 | 23M |
| 12 | 2026-09-14 | 4.15 | 4.18 | 4.03 | 4.03 | 38M |
52W
Data range
3.46
18.4%
6.40
High/low over the last 250 trading days, and where the price sits.
← Stocks