Joeone
九牧王 SH601566 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
9.06
-0.04
(-0.44%)
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
9.11
High
9.28
Low
9.02
Prev close
9.10
Amplitude
2.86%
Volume
16.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.20
MA10
9.12
MA20
9.61
MA60
8.75
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 | 9.11 | 9.28 | 9.02 | 9.06 | 16M |
| 2 | 2026-09-29 | 9.02 | 9.20 | 8.98 | 9.10 | 21M |
| 3 | 2026-09-28 | 9.52 | 9.58 | 9.06 | 9.13 | 34M |
| 4 | 2026-09-24 | 9.01 | 9.88 | 9.00 | 9.67 | 46M |
| 5 | 2026-09-23 | 9.37 | 9.40 | 9.01 | 9.05 | 14M |
| 6 | 2026-09-22 | 9.25 | 9.38 | 9.03 | 9.30 | 19M |
| 7 | 2026-09-21 | 9.02 | 9.24 | 8.93 | 9.20 | 18M |
| 8 | 2026-09-18 | 8.71 | 9.32 | 8.68 | 9.02 | 25M |
| 9 | 2026-09-17 | 8.76 | 8.86 | 8.63 | 8.80 | 17M |
| 10 | 2026-09-16 | 8.76 | 9.16 | 8.62 | 8.83 | 21M |
| 11 | 2026-09-15 | 9.20 | 9.24 | 8.75 | 8.76 | 21M |
| 12 | 2026-09-14 | 9.53 | 9.61 | 9.17 | 9.22 | 21M |
52W
Data range
7.40
15.4%
18.18
High/low over the last 250 trading days, and where the price sits.
← Stocks