Shanghai Join Buy
上海九百 SH600838 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
8.18
+0.03
(+0.37%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.18
High
8.30
Low
8.05
Prev close
8.15
Amplitude
3.07%
Volume
8.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.27
MA10
8.28
MA20
8.38
MA60
7.68
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 | 8.18 | 8.30 | 8.05 | 8.18 | 9M |
| 2 | 2026-09-29 | 8.18 | 8.21 | 8.06 | 8.15 | 8M |
| 3 | 2026-09-28 | 8.27 | 8.34 | 8.05 | 8.14 | 8M |
| 4 | 2026-09-24 | 8.59 | 8.62 | 8.20 | 8.31 | 16M |
| 5 | 2026-09-23 | 8.57 | 8.62 | 8.47 | 8.56 | 14M |
| 6 | 2026-09-22 | 8.71 | 8.75 | 8.50 | 8.60 | 19M |
| 7 | 2026-09-21 | 8.76 | 8.81 | 8.46 | 8.71 | 32M |
| 8 | 2026-09-18 | 7.81 | 8.59 | 7.77 | 8.59 | 22M |
| 9 | 2026-09-17 | 7.70 | 7.84 | 7.56 | 7.81 | 9M |
| 10 | 2026-09-16 | 7.71 | 7.87 | 7.62 | 7.70 | 11M |
| 11 | 2026-09-15 | 8.12 | 8.23 | 7.74 | 7.76 | 16M |
| 12 | 2026-09-14 | 8.10 | 8.45 | 7.92 | 8.12 | 19M |
52W
Data range
6.49
18.9%
15.43
High/low over the last 250 trading days, and where the price sits.
← Stocks