Sinoma International Engineering
中材国际 SH600970 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
7.72
+0.09
(+1.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.62
High
7.73
Low
7.61
Prev close
7.63
Amplitude
1.57%
Volume
13.3M
Trading days
1200
Data range
2021-10-08 ~ 2026-09-30
MA5
7.66
MA10
7.67
MA20
7.72
MA60
7.71
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 | 7.62 | 7.73 | 7.61 | 7.72 | 13M |
| 2 | 2026-09-29 | 7.66 | 7.71 | 7.63 | 7.63 | 9M |
| 3 | 2026-09-28 | 7.68 | 7.70 | 7.52 | 7.66 | 18M |
| 4 | 2026-09-24 | 7.63 | 7.72 | 7.57 | 7.68 | 17M |
| 5 | 2026-09-23 | 7.62 | 7.68 | 7.55 | 7.61 | 11M |
| 6 | 2026-09-22 | 7.68 | 7.72 | 7.59 | 7.60 | 15M |
| 7 | 2026-09-21 | 7.71 | 7.72 | 7.64 | 7.67 | 14M |
| 8 | 2026-09-18 | 7.71 | 7.78 | 7.66 | 7.70 | 12M |
| 9 | 2026-09-17 | 7.71 | 7.78 | 7.64 | 7.68 | 10M |
| 10 | 2026-09-16 | 7.74 | 7.79 | 7.60 | 7.74 | 14M |
| 11 | 2026-09-15 | 7.72 | 7.80 | 7.68 | 7.74 | 13M |
| 12 | 2026-09-14 | 7.72 | 7.76 | 7.64 | 7.74 | 11M |
52W
Data range
6.98
17.8%
11.13
High/low over the last 250 trading days, and where the price sits.
← Stocks