China Securities
中信建投 SH601066 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
23.03
+0.02
(+0.09%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.10
High
23.16
Low
22.91
Prev close
23.01
Amplitude
1.09%
Volume
7.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
23.23
MA10
23.41
MA20
23.89
MA60
25.26
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 | 23.10 | 23.16 | 22.91 | 23.03 | 7M |
| 2 | 2026-09-29 | 23.29 | 23.31 | 22.99 | 23.01 | 8M |
| 3 | 2026-09-28 | 23.33 | 23.39 | 22.94 | 23.03 | 10M |
| 4 | 2026-09-24 | 23.67 | 23.83 | 23.35 | 23.40 | 9M |
| 5 | 2026-09-23 | 23.77 | 23.83 | 23.61 | 23.67 | 7M |
| 6 | 2026-09-22 | 23.81 | 23.96 | 23.70 | 23.77 | 11M |
| 7 | 2026-09-21 | 23.65 | 23.80 | 23.56 | 23.79 | 11M |
| 8 | 2026-09-18 | 23.36 | 23.78 | 23.32 | 23.62 | 15M |
| 9 | 2026-09-17 | 23.37 | 23.58 | 23.16 | 23.19 | 11M |
| 10 | 2026-09-16 | 23.42 | 23.64 | 23.14 | 23.56 | 11M |
| 11 | 2026-09-15 | 23.52 | 23.66 | 23.37 | 23.40 | 12M |
| 12 | 2026-09-14 | 23.74 | 23.80 | 23.50 | 23.60 | 11M |
52W
Data range
20.73
22.0%
31.23
High/low over the last 250 trading days, and where the price sits.
← Stocks