Chengdu Gas Group
成都燃气 SH603053 Forward-adjusted MAIN
8.75
+0.05
(+0.57%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.72
High
8.77
Low
8.69
Prev close
8.70
Amplitude
0.92%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.68
MA10
8.72
MA20
8.82
MA60
8.79
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 | 8.72 | 8.77 | 8.69 | 8.75 | 1M |
| 2 | 2026-09-29 | 8.68 | 8.72 | 8.61 | 8.70 | 1M |
| 3 | 2026-09-28 | 8.69 | 8.69 | 8.56 | 8.61 | 2M |
| 4 | 2026-09-24 | 8.66 | 8.73 | 8.63 | 8.65 | 1M |
| 5 | 2026-09-23 | 8.74 | 8.77 | 8.68 | 8.68 | 1M |
| 6 | 2026-09-22 | 8.81 | 8.81 | 8.73 | 8.74 | 2M |
| 7 | 2026-09-21 | 8.72 | 8.84 | 8.67 | 8.81 | 2M |
| 8 | 2026-09-18 | 8.70 | 8.79 | 8.70 | 8.72 | 1M |
| 9 | 2026-09-17 | 8.79 | 8.80 | 8.63 | 8.73 | 2M |
| 10 | 2026-09-16 | 8.79 | 8.85 | 8.75 | 8.79 | 2M |
| 11 | 2026-09-15 | 8.94 | 8.98 | 8.79 | 8.79 | 2M |
| 12 | 2026-09-14 | 8.88 | 9.03 | 8.88 | 8.94 | 2M |
52W
Data range
7.89
24.5%
11.40
High/low over the last 250 trading days, and where the price sits.
← Stocks