Caida Securities
财达证券 SH600906 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
6.29
+0.02
(+0.32%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.30
High
6.31
Low
6.25
Prev close
6.27
Amplitude
0.96%
Volume
12.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.32
MA10
6.37
MA20
6.43
MA60
6.63
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 | 6.30 | 6.31 | 6.25 | 6.29 | 12M |
| 2 | 2026-09-29 | 6.23 | 6.29 | 6.22 | 6.27 | 14M |
| 3 | 2026-09-28 | 6.35 | 6.37 | 6.19 | 6.23 | 25M |
| 4 | 2026-09-24 | 6.44 | 6.45 | 6.35 | 6.36 | 15M |
| 5 | 2026-09-23 | 6.46 | 6.49 | 6.42 | 6.46 | 13M |
| 6 | 2026-09-22 | 6.51 | 6.56 | 6.46 | 6.47 | 24M |
| 7 | 2026-09-21 | 6.44 | 6.53 | 6.41 | 6.52 | 29M |
| 8 | 2026-09-18 | 6.33 | 6.49 | 6.32 | 6.46 | 39M |
| 9 | 2026-09-17 | 6.34 | 6.37 | 6.28 | 6.29 | 16M |
| 10 | 2026-09-16 | 6.28 | 6.41 | 6.22 | 6.38 | 25M |
| 11 | 2026-09-15 | 6.34 | 6.36 | 6.26 | 6.28 | 16M |
| 12 | 2026-09-14 | 6.28 | 6.35 | 6.26 | 6.34 | 20M |
52W
Data range
5.90
17.8%
8.09
High/low over the last 250 trading days, and where the price sits.
← Stocks