Zhuzhou Kibing Group
旗滨集团 SH601636 Forward-adjusted MAIN R Margin-eligible · 2017-07-10
5.39
+0.10
(+1.89%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.28
High
5.42
Low
5.23
Prev close
5.29
Amplitude
3.59%
Volume
44.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.44
MA10
5.52
MA20
5.64
MA60
5.91
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 | 5.28 | 5.42 | 5.23 | 5.39 | 45M |
| 2 | 2026-09-29 | 5.29 | 5.33 | 5.20 | 5.29 | 44M |
| 3 | 2026-09-28 | 5.49 | 5.62 | 5.31 | 5.34 | 67M |
| 4 | 2026-09-24 | 5.66 | 5.69 | 5.44 | 5.45 | 78M |
| 5 | 2026-09-23 | 5.66 | 5.89 | 5.66 | 5.71 | 85M |
| 6 | 2026-09-22 | 5.75 | 5.83 | 5.64 | 5.68 | 49M |
| 7 | 2026-09-21 | 5.54 | 5.83 | 5.52 | 5.74 | 99M |
| 8 | 2026-09-18 | 5.61 | 5.66 | 5.45 | 5.56 | 57M |
| 9 | 2026-09-17 | 5.52 | 5.75 | 5.50 | 5.53 | 83M |
| 10 | 2026-09-16 | 5.59 | 5.59 | 5.44 | 5.52 | 52M |
| 11 | 2026-09-15 | 5.56 | 5.68 | 5.56 | 5.59 | 26M |
| 12 | 2026-09-14 | 5.65 | 5.70 | 5.57 | 5.62 | 37M |
52W
Data range
5.20
3.5%
10.58
High/low over the last 250 trading days, and where the price sits.
← Stocks