Xiamen International Airport
厦门空港 SH600897 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
15.10
+0.08
(+0.53%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.08
High
15.24
Low
14.92
Prev close
15.02
Amplitude
2.13%
Volume
3.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.35
MA10
15.20
MA20
15.20
MA60
14.82
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 | 15.08 | 15.24 | 14.92 | 15.10 | 4M |
| 2 | 2026-09-29 | 14.99 | 15.30 | 14.83 | 15.02 | 7M |
| 3 | 2026-09-28 | 15.01 | 15.58 | 15.01 | 15.31 | 12M |
| 4 | 2026-09-24 | 15.01 | 16.56 | 14.91 | 16.25 | 11M |
| 5 | 2026-09-23 | 15.10 | 15.27 | 15.02 | 15.05 | 1M |
| 6 | 2026-09-22 | 15.35 | 15.35 | 15.16 | 15.17 | 2M |
| 7 | 2026-09-21 | 15.19 | 15.41 | 15.08 | 15.32 | 3M |
| 8 | 2026-09-18 | 14.74 | 15.38 | 14.72 | 15.12 | 3M |
| 9 | 2026-09-17 | 14.81 | 14.84 | 14.63 | 14.72 | 2M |
| 10 | 2026-09-16 | 14.74 | 15.06 | 14.70 | 14.90 | 2M |
| 11 | 2026-09-15 | 14.80 | 14.92 | 14.71 | 14.72 | 2M |
| 12 | 2026-09-14 | 14.70 | 14.97 | 14.67 | 14.83 | 2M |
52W
Data range
13.68
16.9%
22.06
High/low over the last 250 trading days, and where the price sits.
← Stocks