Guizhou Gas Group
贵州燃气 SH600903 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
6.68
+0.17
(+2.61%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.53
High
6.76
Low
6.48
Prev close
6.51
Amplitude
4.30%
Volume
36.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.56
MA10
6.65
MA20
6.84
MA60
6.40
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 | 6.53 | 6.76 | 6.48 | 6.68 | 37M |
| 2 | 2026-09-29 | 6.37 | 6.54 | 6.36 | 6.51 | 23M |
| 3 | 2026-09-28 | 6.56 | 6.60 | 6.30 | 6.43 | 32M |
| 4 | 2026-09-24 | 6.63 | 6.78 | 6.53 | 6.56 | 31M |
| 5 | 2026-09-23 | 6.99 | 7.07 | 6.61 | 6.64 | 46M |
| 6 | 2026-09-22 | 6.75 | 6.94 | 6.75 | 6.89 | 46M |
| 7 | 2026-09-21 | 6.57 | 6.83 | 6.52 | 6.79 | 51M |
| 8 | 2026-09-18 | 6.45 | 6.86 | 6.36 | 6.66 | 64M |
| 9 | 2026-09-17 | 6.70 | 6.75 | 6.37 | 6.47 | 73M |
| 10 | 2026-09-16 | 6.79 | 7.15 | 6.79 | 6.88 | 76M |
| 11 | 2026-09-15 | 6.94 | 7.33 | 6.70 | 6.75 | 79M |
| 12 | 2026-09-14 | 7.22 | 7.36 | 6.85 | 6.93 | 75M |
52W
Data range
5.52
22.6%
10.65
High/low over the last 250 trading days, and where the price sits.
← Stocks