Xiamen Bank
厦门银行 SH601187 Forward-adjusted MAIN R Margin-eligible · 2026-07-13
6.90
+0.06
(+0.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.84
High
6.92
Low
6.82
Prev close
6.84
Amplitude
1.46%
Volume
13.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.88
MA10
6.93
MA20
7.10
MA60
7.28
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 | 6.84 | 6.92 | 6.82 | 6.90 | 13M |
| 2 | 2026-09-29 | 6.80 | 6.86 | 6.79 | 6.84 | 10M |
| 3 | 2026-09-28 | 6.91 | 6.96 | 6.81 | 6.82 | 16M |
| 4 | 2026-09-24 | 6.94 | 6.99 | 6.89 | 6.92 | 14M |
| 5 | 2026-09-23 | 6.97 | 7.02 | 6.90 | 6.93 | 18M |
| 6 | 2026-09-22 | 6.85 | 7.05 | 6.84 | 7.03 | 28M |
| 7 | 2026-09-21 | 6.85 | 6.89 | 6.78 | 6.88 | 26M |
| 8 | 2026-09-18 | 6.95 | 6.98 | 6.86 | 6.88 | 34M |
| 9 | 2026-09-17 | 7.13 | 7.15 | 6.98 | 6.99 | 30M |
| 10 | 2026-09-16 | 7.20 | 7.23 | 7.06 | 7.13 | 23M |
| 11 | 2026-09-15 | 7.35 | 7.35 | 7.18 | 7.19 | 18M |
| 12 | 2026-09-14 | 7.27 | 7.42 | 7.25 | 7.35 | 15M |
52W
Data range
5.98
42.6%
8.14
High/low over the last 250 trading days, and where the price sits.
← Stocks