Shenzhen Gas
深圳燃气 SH601139 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
6.25
+0.07
(+1.13%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.18
High
6.26
Low
6.17
Prev close
6.18
Amplitude
1.46%
Volume
11.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.22
MA10
6.28
MA20
6.38
MA60
6.34
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 | 6.18 | 6.26 | 6.17 | 6.25 | 11M |
| 2 | 2026-09-29 | 6.25 | 6.27 | 6.17 | 6.18 | 13M |
| 3 | 2026-09-28 | 6.20 | 6.25 | 6.19 | 6.24 | 13M |
| 4 | 2026-09-24 | 6.26 | 6.28 | 6.18 | 6.19 | 15M |
| 5 | 2026-09-23 | 6.28 | 6.29 | 6.21 | 6.23 | 11M |
| 6 | 2026-09-22 | 6.32 | 6.34 | 6.26 | 6.28 | 10M |
| 7 | 2026-09-21 | 6.34 | 6.37 | 6.30 | 6.32 | 13M |
| 8 | 2026-09-18 | 6.34 | 6.39 | 6.33 | 6.34 | 10M |
| 9 | 2026-09-17 | 6.46 | 6.46 | 6.29 | 6.34 | 17M |
| 10 | 2026-09-16 | 6.47 | 6.50 | 6.41 | 6.45 | 14M |
| 11 | 2026-09-15 | 6.48 | 6.51 | 6.41 | 6.45 | 13M |
| 12 | 2026-09-14 | 6.42 | 6.52 | 6.40 | 6.50 | 17M |
52W
Data range
5.49
32.3%
7.84
High/low over the last 250 trading days, and where the price sits.
← Stocks