Bank Of Chengdu
成都银行 SH601838 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
19.31
+0.43
(+2.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.90
High
19.49
Low
18.89
Prev close
18.88
Amplitude
3.18%
Volume
27.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.02
MA10
19.11
MA20
19.21
MA60
18.31
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 | 18.90 | 19.49 | 18.89 | 19.31 | 28M |
| 2 | 2026-09-29 | 19.10 | 19.16 | 18.88 | 18.88 | 17M |
| 3 | 2026-09-28 | 19.04 | 19.20 | 18.97 | 19.04 | 26M |
| 4 | 2026-09-24 | 18.85 | 19.18 | 18.82 | 19.04 | 19M |
| 5 | 2026-09-23 | 18.95 | 19.07 | 18.75 | 18.85 | 12M |
| 6 | 2026-09-22 | 19.04 | 19.08 | 18.72 | 18.99 | 23M |
| 7 | 2026-09-21 | 19.04 | 19.30 | 18.90 | 19.12 | 26M |
| 8 | 2026-09-18 | 19.31 | 19.44 | 19.12 | 19.14 | 21M |
| 9 | 2026-09-17 | 19.41 | 19.50 | 19.11 | 19.33 | 19M |
| 10 | 2026-09-16 | 19.54 | 19.66 | 19.24 | 19.38 | 19M |
| 11 | 2026-09-15 | 19.79 | 19.80 | 19.46 | 19.55 | 19M |
| 12 | 2026-09-14 | 19.60 | 19.90 | 19.51 | 19.76 | 20M |
52W
Data range
13.96
90.1%
19.90
High/low over the last 250 trading days, and where the price sits.
← Stocks