Guangzhou Guangri Stock
广日股份 SH600894 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
7.65
-0.01
(-0.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.76
High
7.79
Low
7.60
Prev close
7.66
Amplitude
2.48%
Volume
6.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.69
MA10
7.55
MA20
7.46
MA60
7.61
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 | 7.76 | 7.79 | 7.60 | 7.65 | 6M |
| 2 | 2026-09-29 | 7.60 | 7.80 | 7.58 | 7.66 | 7M |
| 3 | 2026-09-28 | 7.71 | 7.76 | 7.60 | 7.61 | 7M |
| 4 | 2026-09-24 | 7.70 | 7.81 | 7.65 | 7.77 | 9M |
| 5 | 2026-09-23 | 7.65 | 7.94 | 7.56 | 7.75 | 16M |
| 6 | 2026-09-22 | 8.00 | 8.00 | 7.62 | 7.68 | 20M |
| 7 | 2026-09-21 | 7.49 | 7.92 | 7.49 | 7.92 | 19M |
| 8 | 2026-09-18 | 7.12 | 7.21 | 7.11 | 7.20 | 4M |
| 9 | 2026-09-17 | 7.17 | 7.17 | 7.08 | 7.13 | 4M |
| 10 | 2026-09-16 | 7.21 | 7.25 | 7.14 | 7.17 | 4M |
| 11 | 2026-09-15 | 7.27 | 7.32 | 7.20 | 7.21 | 4M |
| 12 | 2026-09-14 | 7.29 | 7.31 | 7.23 | 7.26 | 2M |
52W
Data range
7.05
19.7%
10.09
High/low over the last 250 trading days, and where the price sits.
← Stocks