Shenma Industrial
神马股份 SH600810 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.30
+0.08
(+1.29%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.26
High
6.32
Low
6.20
Prev close
6.22
Amplitude
1.93%
Volume
5.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.28
MA10
6.30
MA20
6.41
MA60
6.32
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 | 6.26 | 6.32 | 6.20 | 6.30 | 6M |
| 2 | 2026-09-29 | 6.26 | 6.32 | 6.22 | 6.22 | 5M |
| 3 | 2026-09-28 | 6.28 | 6.41 | 6.21 | 6.31 | 8M |
| 4 | 2026-09-24 | 6.34 | 6.36 | 6.24 | 6.25 | 4M |
| 5 | 2026-09-23 | 6.36 | 6.48 | 6.31 | 6.32 | 4M |
| 6 | 2026-09-22 | 6.44 | 6.52 | 6.38 | 6.38 | 5M |
| 7 | 2026-09-21 | 6.30 | 6.43 | 6.29 | 6.41 | 4M |
| 8 | 2026-09-18 | 6.28 | 6.31 | 6.26 | 6.31 | 5M |
| 9 | 2026-09-17 | 6.29 | 6.33 | 6.21 | 6.25 | 4M |
| 10 | 2026-09-16 | 6.26 | 6.33 | 6.21 | 6.28 | 4M |
| 11 | 2026-09-15 | 6.37 | 6.40 | 6.24 | 6.26 | 4M |
| 12 | 2026-09-14 | 6.40 | 6.46 | 6.34 | 6.37 | 6M |
52W
Data range
5.61
10.5%
12.17
High/low over the last 250 trading days, and where the price sits.
← Stocks