Seazen Holdings
新城控股 SH601155 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
12.87
-0.14
(-1.08%)
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
12.69
High
13.13
Low
11.90
Prev close
13.01
Amplitude
9.45%
Volume
63.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.81
MA10
12.43
MA20
12.16
MA60
11.52
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 | 12.69 | 13.13 | 11.90 | 12.87 | 63M |
| 2 | 2026-09-29 | 12.79 | 13.27 | 12.65 | 13.01 | 37M |
| 3 | 2026-09-28 | 12.57 | 12.81 | 12.42 | 12.66 | 22M |
| 4 | 2026-09-24 | 12.90 | 13.08 | 12.51 | 12.56 | 20M |
| 5 | 2026-09-23 | 12.80 | 13.32 | 12.71 | 12.95 | 29M |
| 6 | 2026-09-22 | 12.45 | 13.00 | 12.44 | 12.92 | 30M |
| 7 | 2026-09-21 | 12.00 | 12.95 | 11.68 | 12.70 | 52M |
| 8 | 2026-09-18 | 11.09 | 12.25 | 11.09 | 12.24 | 40M |
| 9 | 2026-09-17 | 11.22 | 11.26 | 11.06 | 11.14 | 9M |
| 10 | 2026-09-16 | 11.28 | 11.30 | 10.91 | 11.21 | 17M |
| 11 | 2026-09-15 | 11.51 | 11.59 | 11.20 | 11.28 | 13M |
| 12 | 2026-09-14 | 11.60 | 11.79 | 11.45 | 11.58 | 22M |
52W
Data range
10.00
34.4%
18.35
High/low over the last 250 trading days, and where the price sits.
← Stocks