Tianjin Capital Environmental Protection Group
创业环保 SH600874 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
5.52
+0.06
(+1.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.49
High
5.53
Low
5.46
Prev close
5.46
Amplitude
1.28%
Volume
5.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.46
MA10
5.50
MA20
5.57
MA60
5.54
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 | 5.49 | 5.53 | 5.46 | 5.52 | 6M |
| 2 | 2026-09-29 | 5.43 | 5.48 | 5.43 | 5.46 | 5M |
| 3 | 2026-09-28 | 5.44 | 5.45 | 5.39 | 5.43 | 4M |
| 4 | 2026-09-24 | 5.44 | 5.48 | 5.42 | 5.44 | 4M |
| 5 | 2026-09-23 | 5.52 | 5.52 | 5.45 | 5.46 | 7M |
| 6 | 2026-09-22 | 5.58 | 5.58 | 5.52 | 5.53 | 7M |
| 7 | 2026-09-21 | 5.52 | 5.57 | 5.51 | 5.57 | 6M |
| 8 | 2026-09-18 | 5.52 | 5.60 | 5.52 | 5.54 | 5M |
| 9 | 2026-09-17 | 5.55 | 5.55 | 5.48 | 5.54 | 7M |
| 10 | 2026-09-16 | 5.53 | 5.59 | 5.51 | 5.55 | 8M |
| 11 | 2026-09-15 | 5.62 | 5.65 | 5.54 | 5.54 | 8M |
| 12 | 2026-09-14 | 5.60 | 5.68 | 5.60 | 5.63 | 6M |
52W
Data range
5.03
31.1%
6.60
High/low over the last 250 trading days, and where the price sits.
← Stocks