Guolian Minsheng Securities
国联民生 SH601456 Forward-adjusted MAIN R Margin-eligible · 2021-07-12
8.51
-0.02
(-0.23%)
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
8.53
High
8.56
Low
8.48
Prev close
8.53
Amplitude
0.94%
Volume
10.5M
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
8.56
MA10
8.61
MA20
8.70
MA60
8.85
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 | 8.53 | 8.56 | 8.48 | 8.51 | 11M |
| 2 | 2026-09-29 | 8.52 | 8.58 | 8.51 | 8.53 | 10M |
| 3 | 2026-09-28 | 8.54 | 8.60 | 8.42 | 8.57 | 18M |
| 4 | 2026-09-24 | 8.62 | 8.65 | 8.53 | 8.53 | 13M |
| 5 | 2026-09-23 | 8.68 | 8.70 | 8.64 | 8.65 | 9M |
| 6 | 2026-09-22 | 8.71 | 8.75 | 8.67 | 8.69 | 13M |
| 7 | 2026-09-21 | 8.64 | 8.71 | 8.64 | 8.70 | 13M |
| 8 | 2026-09-18 | 8.62 | 8.67 | 8.61 | 8.66 | 13M |
| 9 | 2026-09-17 | 8.59 | 8.64 | 8.59 | 8.59 | 9M |
| 10 | 2026-09-16 | 8.59 | 8.69 | 8.55 | 8.64 | 10M |
| 11 | 2026-09-15 | 8.65 | 8.66 | 8.60 | 8.60 | 8M |
| 12 | 2026-09-14 | 8.67 | 8.70 | 8.62 | 8.65 | 9M |
52W
Data range
8.42
3.0%
11.46
High/low over the last 250 trading days, and where the price sits.
← Stocks