Chongqing Sanfeng Environment Group
三峰环境 SH601827 Forward-adjusted MAIN
7.90
+0.08
(+1.02%)
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
7.86
High
7.91
Low
7.82
Prev close
7.82
Amplitude
1.15%
Volume
3.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.83
MA10
7.87
MA20
8.00
MA60
8.10
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 | 7.86 | 7.91 | 7.82 | 7.90 | 3M |
| 2 | 2026-09-29 | 7.78 | 7.85 | 7.77 | 7.82 | 2M |
| 3 | 2026-09-28 | 7.82 | 7.84 | 7.74 | 7.78 | 3M |
| 4 | 2026-09-24 | 7.86 | 7.89 | 7.79 | 7.81 | 3M |
| 5 | 2026-09-23 | 7.85 | 7.91 | 7.82 | 7.86 | 3M |
| 6 | 2026-09-22 | 7.83 | 7.86 | 7.81 | 7.84 | 3M |
| 7 | 2026-09-21 | 7.90 | 7.91 | 7.79 | 7.83 | 7M |
| 8 | 2026-09-18 | 7.95 | 8.00 | 7.89 | 7.89 | 5M |
| 9 | 2026-09-17 | 8.05 | 8.05 | 7.89 | 7.93 | 5M |
| 10 | 2026-09-16 | 8.17 | 8.20 | 8.02 | 8.05 | 6M |
| 11 | 2026-09-15 | 8.12 | 8.26 | 8.09 | 8.13 | 6M |
| 12 | 2026-09-14 | 8.06 | 8.22 | 7.99 | 8.17 | 6M |
52W
Data range
7.07
39.4%
9.17
High/low over the last 250 trading days, and where the price sits.
← Stocks