Qingdao Port International
青岛港 SH601298 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
10.06
-0.03
(-0.30%)
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
10.07
High
10.30
Low
9.99
Prev close
10.09
Amplitude
3.07%
Volume
15.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.89
MA10
9.80
MA20
9.59
MA60
8.96
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 | 10.07 | 10.30 | 9.99 | 10.06 | 15M |
| 2 | 2026-09-29 | 9.80 | 10.09 | 9.80 | 10.09 | 12M |
| 3 | 2026-09-28 | 9.76 | 9.89 | 9.70 | 9.86 | 10M |
| 4 | 2026-09-24 | 9.69 | 9.79 | 9.63 | 9.75 | 7M |
| 5 | 2026-09-23 | 9.76 | 9.80 | 9.69 | 9.69 | 5M |
| 6 | 2026-09-22 | 9.83 | 9.83 | 9.69 | 9.77 | 8M |
| 7 | 2026-09-21 | 9.62 | 9.81 | 9.57 | 9.79 | 12M |
| 8 | 2026-09-18 | 9.69 | 9.82 | 9.58 | 9.65 | 12M |
| 9 | 2026-09-17 | 9.67 | 9.81 | 9.56 | 9.75 | 13M |
| 10 | 2026-09-16 | 9.59 | 9.68 | 9.53 | 9.61 | 11M |
| 11 | 2026-09-15 | 9.65 | 9.76 | 9.45 | 9.58 | 13M |
| 12 | 2026-09-14 | 9.50 | 9.65 | 9.47 | 9.59 | 10M |
52W
Data range
7.71
90.7%
10.30
High/low over the last 250 trading days, and where the price sits.
← Stocks