Shanghai Tunnel Engineering
隧道股份 SH600820 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
5.30
+0.10
(+1.92%)
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
5.22
High
5.31
Low
5.19
Prev close
5.20
Amplitude
2.31%
Volume
14.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.24
MA10
5.27
MA20
5.34
MA60
5.37
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 | 5.22 | 5.31 | 5.19 | 5.30 | 14M |
| 2 | 2026-09-29 | 5.22 | 5.24 | 5.18 | 5.20 | 7M |
| 3 | 2026-09-28 | 5.22 | 5.25 | 5.17 | 5.20 | 11M |
| 4 | 2026-09-24 | 5.26 | 5.30 | 5.23 | 5.23 | 10M |
| 5 | 2026-09-23 | 5.28 | 5.34 | 5.25 | 5.27 | 12M |
| 6 | 2026-09-22 | 5.27 | 5.32 | 5.25 | 5.27 | 12M |
| 7 | 2026-09-21 | 5.25 | 5.28 | 5.22 | 5.27 | 15M |
| 8 | 2026-09-18 | 5.30 | 5.35 | 5.25 | 5.26 | 21M |
| 9 | 2026-09-17 | 5.35 | 5.36 | 5.26 | 5.30 | 14M |
| 10 | 2026-09-16 | 5.40 | 5.42 | 5.32 | 5.35 | 19M |
| 11 | 2026-09-15 | 5.44 | 5.48 | 5.38 | 5.41 | 13M |
| 12 | 2026-09-14 | 5.36 | 5.47 | 5.32 | 5.45 | 25M |
52W
Data range
4.99
14.8%
7.09
High/low over the last 250 trading days, and where the price sits.
← Stocks