Shanghai Film
上海电影 SH601595 Forward-adjusted MAIN
23.00
-0.26
(-1.12%)
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
23.17
High
24.00
Low
22.80
Prev close
23.26
Amplitude
5.16%
Volume
8.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
23.10
MA10
23.47
MA20
22.37
MA60
18.86
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 | 23.17 | 24.00 | 22.80 | 23.00 | 9M |
| 2 | 2026-09-29 | 22.57 | 23.80 | 22.43 | 23.26 | 8M |
| 3 | 2026-09-28 | 23.55 | 24.30 | 22.65 | 22.74 | 9M |
| 4 | 2026-09-24 | 23.26 | 23.71 | 22.71 | 22.96 | 10M |
| 5 | 2026-09-23 | 24.23 | 24.23 | 23.28 | 23.53 | 11M |
| 6 | 2026-09-22 | 24.00 | 25.32 | 23.52 | 24.64 | 16M |
| 7 | 2026-09-21 | 24.51 | 24.51 | 22.30 | 24.10 | 17M |
| 8 | 2026-09-18 | 22.97 | 25.50 | 22.88 | 24.51 | 19M |
| 9 | 2026-09-17 | 22.70 | 23.51 | 22.45 | 23.23 | 12M |
| 10 | 2026-09-16 | 22.62 | 23.20 | 22.35 | 22.68 | 12M |
| 11 | 2026-09-15 | 23.69 | 23.84 | 22.58 | 22.93 | 14M |
| 12 | 2026-09-14 | 23.05 | 23.98 | 22.50 | 23.36 | 18M |
52W
Data range
15.54
34.6%
37.11
High/low over the last 250 trading days, and where the price sits.
← Stocks