Shanghai Shentong Metro
XD申通地 SH600834 Forward-adjusted MAIN
7.65
-0.04
(-0.51%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.74
High
7.74
Low
7.61
Prev close
7.69
Amplitude
1.69%
Volume
1.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.62
MA10
7.60
MA20
7.67
MA60
7.36
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 | 7.74 | 7.74 | 7.61 | 7.65 | 1M |
| 2 | 2026-09-29 | 7.56 | 7.78 | 7.54 | 7.69 | 2M |
| 3 | 2026-09-28 | 7.66 | 7.66 | 7.55 | 7.60 | 2M |
| 4 | 2026-09-24 | 7.55 | 7.65 | 7.51 | 7.60 | 1M |
| 5 | 2026-09-23 | 7.66 | 7.69 | 7.56 | 7.56 | 2M |
| 6 | 2026-09-22 | 7.68 | 7.71 | 7.61 | 7.63 | 2M |
| 7 | 2026-09-21 | 7.57 | 7.68 | 7.54 | 7.64 | 2M |
| 8 | 2026-09-18 | 7.58 | 7.71 | 7.55 | 7.55 | 2M |
| 9 | 2026-09-17 | 7.51 | 7.62 | 7.43 | 7.59 | 1M |
| 10 | 2026-09-16 | 7.53 | 7.57 | 7.43 | 7.54 | 2M |
| 11 | 2026-09-15 | 7.72 | 7.74 | 7.49 | 7.51 | 2M |
| 12 | 2026-09-14 | 7.65 | 7.77 | 7.61 | 7.72 | 2M |
52W
Data range
6.47
40.2%
9.41
High/low over the last 250 trading days, and where the price sits.
← Stocks