Zhuzhou Smelter Group
株冶集团 SH600961 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
22.56
-0.03
(-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
22.51
High
22.80
Low
22.44
Prev close
22.59
Amplitude
1.59%
Volume
13.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.11
MA10
24.13
MA20
24.69
MA60
25.52
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 | 22.51 | 22.80 | 22.44 | 22.56 | 13M |
| 2 | 2026-09-29 | 22.07 | 22.68 | 21.97 | 22.59 | 15M |
| 3 | 2026-09-28 | 23.14 | 23.14 | 22.06 | 22.31 | 25M |
| 4 | 2026-09-24 | 24.13 | 24.24 | 23.56 | 23.61 | 20M |
| 5 | 2026-09-23 | 25.00 | 25.14 | 24.40 | 24.47 | 19M |
| 6 | 2026-09-22 | 25.22 | 25.57 | 24.82 | 24.92 | 22M |
| 7 | 2026-09-21 | 25.59 | 25.75 | 24.87 | 25.01 | 26M |
| 8 | 2026-09-18 | 25.03 | 25.78 | 24.92 | 25.50 | 31M |
| 9 | 2026-09-17 | 25.10 | 25.69 | 24.35 | 24.59 | 31M |
| 10 | 2026-09-16 | 24.27 | 25.99 | 24.08 | 25.76 | 37M |
| 11 | 2026-09-15 | 24.14 | 24.53 | 24.00 | 24.28 | 18M |
| 12 | 2026-09-14 | 23.70 | 24.35 | 23.60 | 24.14 | 17M |
52W
Data range
14.12
36.9%
36.98
High/low over the last 250 trading days, and where the price sits.
← Stocks