Jinling Hotel
金陵饭店 SH601007 Forward-adjusted MAIN
6.78
-0.02
(-0.29%)
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
6.81
High
6.83
Low
6.73
Prev close
6.80
Amplitude
1.47%
Volume
4.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.79
MA10
6.79
MA20
6.95
MA60
6.69
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 | 6.81 | 6.83 | 6.73 | 6.78 | 4M |
| 2 | 2026-09-29 | 6.76 | 6.83 | 6.75 | 6.80 | 4M |
| 3 | 2026-09-28 | 6.81 | 6.87 | 6.71 | 6.77 | 6M |
| 4 | 2026-09-24 | 6.76 | 6.83 | 6.70 | 6.80 | 5M |
| 5 | 2026-09-23 | 6.81 | 6.87 | 6.70 | 6.78 | 5M |
| 6 | 2026-09-22 | 6.92 | 6.93 | 6.76 | 6.81 | 6M |
| 7 | 2026-09-21 | 6.75 | 6.92 | 6.72 | 6.91 | 7M |
| 8 | 2026-09-18 | 6.75 | 6.88 | 6.73 | 6.76 | 8M |
| 9 | 2026-09-17 | 6.72 | 6.77 | 6.62 | 6.75 | 6M |
| 10 | 2026-09-16 | 6.75 | 6.78 | 6.60 | 6.72 | 5M |
| 11 | 2026-09-15 | 6.98 | 6.98 | 6.74 | 6.76 | 7M |
| 12 | 2026-09-14 | 7.02 | 7.19 | 6.91 | 6.99 | 7M |
52W
Data range
5.82
30.8%
8.95
High/low over the last 250 trading days, and where the price sits.
← Stocks