Sichuan Guangan Aaa Public
广安爱众 SH600979 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.88
-0.01
(-0.26%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.90
High
3.93
Low
3.87
Prev close
3.89
Amplitude
1.54%
Volume
12.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.87
MA10
3.95
MA20
3.99
MA60
3.96
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 | 3.90 | 3.93 | 3.87 | 3.88 | 12M |
| 2 | 2026-09-29 | 3.84 | 3.92 | 3.84 | 3.89 | 16M |
| 3 | 2026-09-28 | 3.85 | 3.89 | 3.83 | 3.86 | 16M |
| 4 | 2026-09-24 | 3.88 | 3.91 | 3.85 | 3.86 | 15M |
| 5 | 2026-09-23 | 3.94 | 3.95 | 3.88 | 3.88 | 27M |
| 6 | 2026-09-22 | 4.00 | 4.02 | 3.94 | 3.96 | 28M |
| 7 | 2026-09-21 | 4.02 | 4.03 | 3.97 | 4.01 | 25M |
| 8 | 2026-09-18 | 3.98 | 4.09 | 3.98 | 4.03 | 34M |
| 9 | 2026-09-17 | 4.07 | 4.09 | 3.92 | 4.00 | 49M |
| 10 | 2026-09-16 | 4.10 | 4.17 | 4.05 | 4.12 | 45M |
| 11 | 2026-09-15 | 4.05 | 4.19 | 4.00 | 4.10 | 55M |
| 12 | 2026-09-14 | 4.11 | 4.22 | 4.04 | 4.08 | 49M |
52W
Data range
3.59
12.1%
5.99
High/low over the last 250 trading days, and where the price sits.
← Stocks