China International Capital
中金公司 SH601995 Forward-adjusted MAIN R Margin-eligible · 2021-04-19
30.63
+0.02
(+0.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.62
High
30.63
Low
30.38
Prev close
30.61
Amplitude
0.82%
Volume
14.0M
Trading days
1185
Data range
2021-10-08 ~ 2026-09-30
MA5
31.08
MA10
31.68
MA20
32.93
MA60
34.53
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 | 30.62 | 30.63 | 30.38 | 30.63 | 14M |
| 2 | 2026-09-29 | 30.42 | 30.64 | 30.35 | 30.61 | 15M |
| 3 | 2026-09-28 | 30.95 | 30.99 | 30.36 | 30.50 | 20M |
| 4 | 2026-09-24 | 32.19 | 32.20 | 31.02 | 31.02 | 35M |
| 5 | 2026-09-23 | 32.18 | 33.28 | 31.80 | 32.65 | 47M |
| 6 | 2026-09-14 | 31.96 | 32.24 | 31.76 | 31.80 | 27M |
| 7 | 2026-09-11 | 32.30 | 32.35 | 31.72 | 32.01 | 24M |
| 8 | 2026-09-10 | 32.40 | 32.77 | 32.30 | 32.51 | 19M |
| 9 | 2026-09-09 | 32.42 | 32.62 | 32.13 | 32.44 | 20M |
| 10 | 2026-09-08 | 33.92 | 33.92 | 32.41 | 32.58 | 39M |
| 11 | 2026-09-07 | 34.05 | 34.07 | 33.37 | 33.45 | 20M |
| 12 | 2026-09-04 | 33.79 | 34.29 | 33.77 | 33.90 | 20M |
52W
Data range
30.35
3.1%
39.49
High/low over the last 250 trading days, and where the price sits.
← Stocks