Shanghai Chuangli Groupco
创力集团 SH603012 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.51
+0.04
(+0.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.59
High
8.66
Low
8.45
Prev close
8.47
Amplitude
2.48%
Volume
8.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.60
MA10
8.80
MA20
9.21
MA60
8.76
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 | 8.59 | 8.66 | 8.45 | 8.51 | 9M |
| 2 | 2026-09-29 | 8.42 | 8.67 | 8.36 | 8.47 | 10M |
| 3 | 2026-09-28 | 8.60 | 8.66 | 8.20 | 8.41 | 22M |
| 4 | 2026-09-24 | 8.96 | 9.09 | 8.51 | 8.60 | 23M |
| 5 | 2026-09-23 | 9.08 | 9.14 | 8.97 | 9.01 | 9M |
| 6 | 2026-09-22 | 9.12 | 9.17 | 8.99 | 9.09 | 11M |
| 7 | 2026-09-21 | 9.05 | 9.12 | 8.95 | 9.09 | 12M |
| 8 | 2026-09-18 | 8.96 | 9.08 | 8.86 | 8.96 | 13M |
| 9 | 2026-09-17 | 8.97 | 8.99 | 8.82 | 8.93 | 9M |
| 10 | 2026-09-16 | 8.72 | 9.01 | 8.72 | 8.95 | 14M |
| 11 | 2026-09-15 | 8.94 | 9.03 | 8.72 | 8.80 | 18M |
| 12 | 2026-09-14 | 9.06 | 9.06 | 8.79 | 8.88 | 17M |
52W
Data range
5.19
59.4%
10.78
High/low over the last 250 trading days, and where the price sits.
← Stocks