Xinjiang Joinworld
新疆众和 SH600888 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
9.78
+0.11
(+1.14%)
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
9.70
High
9.98
Low
9.60
Prev close
9.67
Amplitude
3.93%
Volume
40.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.66
MA10
9.85
MA20
9.93
MA60
10.00
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 | 9.70 | 9.98 | 9.60 | 9.78 | 40M |
| 2 | 2026-09-29 | 9.30 | 9.77 | 9.24 | 9.67 | 58M |
| 3 | 2026-09-28 | 9.80 | 9.80 | 9.02 | 9.09 | 44M |
| 4 | 2026-09-24 | 9.95 | 10.03 | 9.70 | 9.72 | 32M |
| 5 | 2026-09-23 | 10.23 | 10.36 | 10.00 | 10.06 | 30M |
| 6 | 2026-09-22 | 10.26 | 10.42 | 10.16 | 10.21 | 43M |
| 7 | 2026-09-21 | 9.97 | 10.37 | 9.92 | 10.25 | 52M |
| 8 | 2026-09-18 | 9.96 | 10.00 | 9.82 | 9.97 | 33M |
| 9 | 2026-09-17 | 9.90 | 10.06 | 9.71 | 9.78 | 26M |
| 10 | 2026-09-16 | 9.80 | 10.03 | 9.71 | 10.00 | 26M |
| 11 | 2026-09-15 | 9.80 | 9.92 | 9.74 | 9.84 | 21M |
| 12 | 2026-09-14 | 9.69 | 9.85 | 9.55 | 9.82 | 23M |
52W
Data range
7.29
24.9%
17.28
High/low over the last 250 trading days, and where the price sits.
← Stocks