Ningbo Energy Group
宁波能源 SH600982 Forward-adjusted MAIN
5.30
-0.19
(-3.46%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.64
High
5.64
Low
5.27
Prev close
5.49
Amplitude
6.74%
Volume
111.8M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.10
MA10
5.12
MA20
5.07
MA60
4.98
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 | 5.64 | 5.64 | 5.27 | 5.30 | 112M |
| 2 | 2026-09-29 | 5.13 | 5.49 | 5.13 | 5.49 | 49M |
| 3 | 2026-09-28 | 4.87 | 5.15 | 4.84 | 4.99 | 47M |
| 4 | 2026-09-24 | 4.84 | 4.88 | 4.78 | 4.86 | 14M |
| 5 | 2026-09-23 | 5.02 | 5.02 | 4.83 | 4.85 | 33M |
| 6 | 2026-09-22 | 5.15 | 5.16 | 5.01 | 5.03 | 32M |
| 7 | 2026-09-21 | 5.20 | 5.23 | 5.14 | 5.16 | 21M |
| 8 | 2026-09-18 | 5.10 | 5.28 | 5.06 | 5.20 | 36M |
| 9 | 2026-09-17 | 5.13 | 5.16 | 5.04 | 5.10 | 39M |
| 10 | 2026-09-16 | 5.17 | 5.30 | 5.10 | 5.20 | 43M |
| 11 | 2026-09-15 | 5.16 | 5.32 | 5.07 | 5.24 | 54M |
| 12 | 2026-09-14 | 5.18 | 5.33 | 5.10 | 5.19 | 55M |
52W
Data range
4.11
35.1%
7.50
High/low over the last 250 trading days, and where the price sits.
← Stocks