Chongqing Iron & Steel
重庆钢铁 SH601005 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
1.21
+0.01
(+0.83%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
1.20
High
1.22
Low
1.19
Prev close
1.20
Amplitude
2.50%
Volume
73.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
1.21
MA10
1.21
MA20
1.21
MA60
1.20
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 | 1.20 | 1.22 | 1.19 | 1.21 | 74M |
| 2 | 2026-09-29 | 1.18 | 1.21 | 1.18 | 1.20 | 62M |
| 3 | 2026-09-28 | 1.20 | 1.21 | 1.18 | 1.19 | 83M |
| 4 | 2026-09-24 | 1.22 | 1.23 | 1.20 | 1.20 | 86M |
| 5 | 2026-09-23 | 1.21 | 1.28 | 1.20 | 1.23 | 173M |
| 6 | 2026-09-22 | 1.22 | 1.23 | 1.20 | 1.21 | 61M |
| 7 | 2026-09-21 | 1.20 | 1.23 | 1.19 | 1.22 | 85M |
| 8 | 2026-09-18 | 1.20 | 1.21 | 1.19 | 1.20 | 39M |
| 9 | 2026-09-17 | 1.19 | 1.20 | 1.18 | 1.20 | 45M |
| 10 | 2026-09-16 | 1.19 | 1.20 | 1.18 | 1.20 | 63M |
| 11 | 2026-09-15 | 1.21 | 1.21 | 1.19 | 1.19 | 52M |
| 12 | 2026-09-14 | 1.21 | 1.22 | 1.20 | 1.21 | 61M |
52W
Data range
1.12
16.1%
1.68
High/low over the last 250 trading days, and where the price sits.
← Stocks