Shanghai Rural Commercial Bank
沪农商行 SH601825 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
8.61
+0.03
(+0.35%)
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
8.59
High
8.68
Low
8.54
Prev close
8.58
Amplitude
1.63%
Volume
18.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.63
MA10
8.57
MA20
8.63
MA60
8.32
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 | 8.59 | 8.68 | 8.54 | 8.61 | 18M |
| 2 | 2026-09-29 | 8.64 | 8.66 | 8.49 | 8.58 | 16M |
| 3 | 2026-09-28 | 8.71 | 8.75 | 8.56 | 8.61 | 19M |
| 4 | 2026-09-24 | 8.63 | 8.77 | 8.57 | 8.70 | 19M |
| 5 | 2026-09-23 | 8.60 | 8.74 | 8.45 | 8.63 | 20M |
| 6 | 2026-09-22 | 8.54 | 8.67 | 8.52 | 8.63 | 18M |
| 7 | 2026-09-21 | 8.50 | 8.61 | 8.47 | 8.57 | 16M |
| 8 | 2026-09-18 | 8.43 | 8.67 | 8.40 | 8.50 | 26M |
| 9 | 2026-09-17 | 8.48 | 8.58 | 8.42 | 8.44 | 16M |
| 10 | 2026-09-16 | 8.58 | 8.62 | 8.40 | 8.47 | 22M |
| 11 | 2026-09-15 | 8.60 | 8.66 | 8.53 | 8.56 | 20M |
| 12 | 2026-09-14 | 8.60 | 8.70 | 8.54 | 8.62 | 32M |
52W
Data range
7.11
71.6%
9.21
High/low over the last 250 trading days, and where the price sits.
← Stocks