Industrial Bank
兴业银行 SH601166 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
18.05
+0.26
(+1.46%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.82
High
18.06
Low
17.74
Prev close
17.79
Amplitude
1.80%
Volume
68.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
17.87
MA10
17.83
MA20
17.96
MA60
18.05
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 | 17.82 | 18.06 | 17.74 | 18.05 | 69M |
| 2 | 2026-09-29 | 17.83 | 17.90 | 17.74 | 17.79 | 53M |
| 3 | 2026-09-28 | 17.92 | 17.96 | 17.72 | 17.77 | 63M |
| 4 | 2026-09-24 | 17.89 | 18.00 | 17.87 | 17.88 | 60M |
| 5 | 2026-09-23 | 17.85 | 17.94 | 17.82 | 17.87 | 40M |
| 6 | 2026-09-22 | 17.72 | 17.92 | 17.65 | 17.89 | 67M |
| 7 | 2026-09-21 | 17.76 | 17.76 | 17.62 | 17.73 | 55M |
| 8 | 2026-09-18 | 17.71 | 17.86 | 17.68 | 17.78 | 62M |
| 9 | 2026-09-17 | 17.83 | 17.88 | 17.68 | 17.75 | 65M |
| 10 | 2026-09-16 | 17.93 | 17.97 | 17.72 | 17.80 | 63M |
| 11 | 2026-09-15 | 18.14 | 18.15 | 17.90 | 17.92 | 69M |
| 12 | 2026-09-14 | 18.09 | 18.24 | 18.00 | 18.15 | 82M |
52W
Data range
16.44
36.6%
20.83
High/low over the last 250 trading days, and where the price sits.
← Stocks