Red Star Macalline Group

美凯龙 SH601828 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

2.23 +0.04 (+1.83%)

Sectors

IndustryRetail +0.72% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

2.17

High

2.24

Low

2.10

Prev close

2.19

Amplitude

6.39%

Volume

79.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

2.18

MA10

2.17

MA20

2.20

MA60

2.19

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	2.17	2.24	2.10	2.23	79M
2	2026-09-29	2.12	2.20	2.11	2.19	58M
3	2026-09-28	2.15	2.17	2.09	2.12	41M
4	2026-09-24	2.18	2.20	2.13	2.16	46M
5	2026-09-23	2.20	2.28	2.18	2.19	62M
6	2026-09-22	2.24	2.26	2.18	2.21	55M
7	2026-09-21	2.14	2.26	2.13	2.25	67M
8	2026-09-18	2.11	2.16	2.11	2.15	43M
9	2026-09-17	2.10	2.13	2.08	2.12	34M
10	2026-09-16	2.11	2.13	2.08	2.12	34M
11	2026-09-15	2.21	2.21	2.11	2.11	48M
12	2026-09-14	2.15	2.21	2.15	2.21	45M

52W

Data range

2.02 17.6% 3.21

High/low over the last 250 trading days, and where the price sits.

← Stocks