Caitong Securities
财通证券 SH601108 Forward-adjusted MAIN R Margin-eligible · 2019-01-14
8.15
-0.02
(-0.24%)
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
8.18
High
8.20
Low
8.12
Prev close
8.17
Amplitude
0.98%
Volume
23.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.27
MA10
8.38
MA20
8.43
MA60
8.51
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 | 8.18 | 8.20 | 8.12 | 8.15 | 24M |
| 2 | 2026-09-29 | 8.12 | 8.21 | 8.11 | 8.17 | 27M |
| 3 | 2026-09-28 | 8.34 | 8.36 | 8.10 | 8.12 | 39M |
| 4 | 2026-09-24 | 8.55 | 8.58 | 8.35 | 8.36 | 32M |
| 5 | 2026-09-23 | 8.64 | 8.68 | 8.54 | 8.56 | 30M |
| 6 | 2026-09-22 | 8.62 | 8.75 | 8.59 | 8.60 | 52M |
| 7 | 2026-09-21 | 8.46 | 8.62 | 8.43 | 8.60 | 52M |
| 8 | 2026-09-18 | 8.38 | 8.53 | 8.38 | 8.44 | 53M |
| 9 | 2026-09-17 | 8.33 | 8.41 | 8.27 | 8.38 | 38M |
| 10 | 2026-09-16 | 8.15 | 8.47 | 8.06 | 8.40 | 69M |
| 11 | 2026-09-15 | 8.21 | 8.26 | 8.13 | 8.15 | 25M |
| 12 | 2026-09-14 | 8.15 | 8.30 | 8.11 | 8.25 | 43M |
52W
Data range
7.24
34.9%
9.85
High/low over the last 250 trading days, and where the price sits.
← Stocks