Yinchuan Xinhua Commercial Group
新华百货 SH600785 Forward-adjusted MAIN
10.65
+0.37
(+3.60%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.28
High
10.89
Low
10.27
Prev close
10.28
Amplitude
6.03%
Volume
19.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.54
MA10
10.58
MA20
11.00
MA60
9.79
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 | 10.28 | 10.89 | 10.27 | 10.65 | 20M |
| 2 | 2026-09-29 | 10.48 | 10.57 | 10.26 | 10.28 | 12M |
| 3 | 2026-09-28 | 10.50 | 10.67 | 10.30 | 10.47 | 16M |
| 4 | 2026-09-24 | 10.80 | 10.85 | 10.47 | 10.54 | 15M |
| 5 | 2026-09-23 | 11.19 | 11.22 | 10.66 | 10.74 | 27M |
| 6 | 2026-09-22 | 11.32 | 11.55 | 10.96 | 11.23 | 51M |
| 7 | 2026-09-21 | 10.49 | 11.35 | 10.37 | 11.35 | 28M |
| 8 | 2026-09-18 | 9.95 | 10.47 | 9.93 | 10.32 | 22M |
| 9 | 2026-09-17 | 10.18 | 10.18 | 9.90 | 10.01 | 15M |
| 10 | 2026-09-16 | 10.11 | 10.26 | 9.66 | 10.17 | 19M |
| 11 | 2026-09-15 | 10.33 | 10.34 | 9.90 | 9.96 | 27M |
| 12 | 2026-09-14 | 9.93 | 10.70 | 9.93 | 10.35 | 36M |
52W
Data range
7.46
25.9%
19.76
High/low over the last 250 trading days, and where the price sits.
← Stocks