Dongxing Securities
东兴证券 SH601198 Forward-adjusted MAIN
13.06
-0.08
(-0.61%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.11
High
13.35
Low
12.90
Prev close
13.14
Amplitude
3.42%
Volume
74.2M
Trading days
1180
Data range
2021-10-08 ~ 2026-09-14
MA5
13.21
MA10
13.65
MA20
13.71
MA60
13.70
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 | 2026-09-14 | 13.11 | 13.35 | 12.90 | 13.06 | 74M |
| 2 | 2026-09-11 | 13.32 | 13.32 | 13.00 | 13.14 | 47M |
| 3 | 2026-09-10 | 13.16 | 13.38 | 13.12 | 13.36 | 35M |
| 4 | 2026-09-09 | 13.33 | 13.36 | 12.95 | 13.15 | 40M |
| 5 | 2026-09-08 | 14.10 | 14.10 | 13.20 | 13.34 | 84M |
| 6 | 2026-09-07 | 14.16 | 14.17 | 13.95 | 14.00 | 21M |
| 7 | 2026-09-04 | 14.10 | 14.24 | 14.06 | 14.17 | 26M |
| 8 | 2026-09-03 | 14.00 | 14.19 | 13.91 | 14.08 | 18M |
| 9 | 2026-09-02 | 14.11 | 14.16 | 13.93 | 13.98 | 19M |
| 10 | 2026-09-01 | 14.02 | 14.27 | 13.98 | 14.19 | 30M |
| 11 | 2026-08-31 | 14.07 | 14.11 | 13.86 | 14.07 | 21M |
| 12 | 2026-08-28 | 14.11 | 14.19 | 13.88 | 14.05 | 28M |
52W
Data range
11.01
56.6%
14.63
High/low over the last 250 trading days, and where the price sits.
← Stocks