Sinomach Heavy Equipment Group
国机重装 SH601399 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.15
+0.02
(+0.64%)
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
3.13
High
3.18
Low
3.13
Prev close
3.13
Amplitude
1.60%
Volume
47.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.10
MA10
3.14
MA20
3.18
MA60
3.19
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 | 3.13 | 3.18 | 3.13 | 3.15 | 47M |
| 2 | 2026-09-29 | 3.06 | 3.15 | 3.05 | 3.13 | 76M |
| 3 | 2026-09-28 | 3.08 | 3.09 | 3.02 | 3.05 | 51M |
| 4 | 2026-09-24 | 3.07 | 3.11 | 3.05 | 3.07 | 55M |
| 5 | 2026-09-23 | 3.15 | 3.16 | 3.08 | 3.09 | 76M |
| 6 | 2026-09-22 | 3.23 | 3.25 | 3.15 | 3.16 | 78M |
| 7 | 2026-09-21 | 3.19 | 3.23 | 3.18 | 3.22 | 54M |
| 8 | 2026-09-18 | 3.18 | 3.22 | 3.17 | 3.20 | 39M |
| 9 | 2026-09-17 | 3.20 | 3.20 | 3.14 | 3.17 | 44M |
| 10 | 2026-09-16 | 3.17 | 3.21 | 3.14 | 3.20 | 43M |
| 11 | 2026-09-15 | 3.22 | 3.23 | 3.17 | 3.17 | 41M |
| 12 | 2026-09-14 | 3.22 | 3.24 | 3.17 | 3.22 | 49M |
52W
Data range
2.98
4.6%
6.65
High/low over the last 250 trading days, and where the price sits.
← Stocks