China Telecom
中国电信 SH601728 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
6.28
+0.01
(+0.16%)
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
6.27
High
6.31
Low
6.25
Prev close
6.27
Amplitude
0.96%
Volume
47.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.21
MA10
6.20
MA20
6.21
MA60
6.11
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 | 6.27 | 6.31 | 6.25 | 6.28 | 47M |
| 2 | 2026-09-29 | 6.25 | 6.30 | 6.23 | 6.27 | 74M |
| 3 | 2026-09-28 | 6.15 | 6.27 | 6.13 | 6.25 | 118M |
| 4 | 2026-09-24 | 6.09 | 6.17 | 6.05 | 6.16 | 89M |
| 5 | 2026-09-23 | 6.12 | 6.16 | 6.10 | 6.10 | 54M |
| 6 | 2026-09-22 | 6.15 | 6.21 | 6.10 | 6.12 | 78M |
| 7 | 2026-09-21 | 6.18 | 6.19 | 6.12 | 6.16 | 72M |
| 8 | 2026-09-18 | 6.24 | 6.27 | 6.17 | 6.19 | 72M |
| 9 | 2026-09-17 | 6.26 | 6.32 | 6.24 | 6.25 | 61M |
| 10 | 2026-09-16 | 6.28 | 6.31 | 6.18 | 6.26 | 63M |
| 11 | 2026-09-15 | 6.24 | 6.33 | 6.20 | 6.28 | 82M |
| 12 | 2026-09-14 | 6.29 | 6.39 | 6.25 | 6.26 | 91M |
52W
Data range
4.99
60.0%
7.14
High/low over the last 250 trading days, and where the price sits.
← Stocks