Shanghai Baosight Software
宝信软件 SH600845 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
17.69
-0.12
(-0.67%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.86
High
17.95
Low
17.62
Prev close
17.81
Amplitude
1.85%
Volume
10.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
18.02
MA10
17.83
MA20
17.49
MA60
18.05
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 | 17.86 | 17.95 | 17.62 | 17.69 | 10M |
| 2 | 2026-09-29 | 18.01 | 18.20 | 17.78 | 17.81 | 11M |
| 3 | 2026-09-28 | 18.16 | 18.24 | 17.78 | 18.01 | 14M |
| 4 | 2026-09-24 | 18.34 | 18.50 | 18.23 | 18.26 | 11M |
| 5 | 2026-09-23 | 18.45 | 18.53 | 18.27 | 18.34 | 15M |
| 6 | 2026-09-22 | 18.25 | 18.79 | 18.17 | 18.45 | 25M |
| 7 | 2026-09-21 | 17.99 | 18.42 | 17.89 | 18.13 | 22M |
| 8 | 2026-09-18 | 16.90 | 18.10 | 16.87 | 17.97 | 39M |
| 9 | 2026-09-17 | 16.75 | 16.88 | 16.70 | 16.80 | 5M |
| 10 | 2026-09-16 | 16.83 | 16.88 | 16.61 | 16.85 | 6M |
| 11 | 2026-09-15 | 17.11 | 17.18 | 16.82 | 16.84 | 6M |
| 12 | 2026-09-14 | 16.99 | 17.26 | 16.93 | 17.08 | 8M |
52W
Data range
15.99
17.2%
25.85
High/low over the last 250 trading days, and where the price sits.
← Stocks