Zheshang Securities
浙商证券 SH601878 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.97
+0.05
(+0.56%)
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
8.95
High
8.98
Low
8.92
Prev close
8.92
Amplitude
0.67%
Volume
10.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.99
MA10
9.04
MA20
9.16
MA60
9.33
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 | 8.95 | 8.98 | 8.92 | 8.97 | 11M |
| 2 | 2026-09-29 | 8.90 | 8.98 | 8.90 | 8.92 | 10M |
| 3 | 2026-09-28 | 9.02 | 9.04 | 8.89 | 8.91 | 16M |
| 4 | 2026-09-24 | 9.13 | 9.14 | 9.01 | 9.02 | 14M |
| 5 | 2026-09-23 | 9.15 | 9.18 | 9.11 | 9.14 | 13M |
| 6 | 2026-09-22 | 9.16 | 9.20 | 9.14 | 9.14 | 16M |
| 7 | 2026-09-21 | 9.08 | 9.17 | 9.06 | 9.15 | 15M |
| 8 | 2026-09-18 | 9.00 | 9.10 | 9.00 | 9.08 | 15M |
| 9 | 2026-09-17 | 9.01 | 9.05 | 8.97 | 8.98 | 11M |
| 10 | 2026-09-16 | 8.99 | 9.08 | 8.94 | 9.04 | 16M |
| 11 | 2026-09-15 | 9.06 | 9.09 | 9.00 | 9.00 | 12M |
| 12 | 2026-09-14 | 9.07 | 9.10 | 9.03 | 9.06 | 13M |
52W
Data range
8.79
6.2%
11.70
High/low over the last 250 trading days, and where the price sits.
← Stocks