Zhong Tong Guo Mai Communication
中通国脉 SH603559 Forward-adjusted MAIN
8.57
-0.24
(-2.72%)
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
8.89
High
8.89
Low
8.55
Prev close
8.81
Amplitude
3.86%
Volume
6.4M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
8.91
MA10
9.13
MA20
9.62
MA60
9.00
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 | 8.89 | 8.89 | 8.55 | 8.57 | 6M |
| 2 | 2026-09-29 | 8.83 | 8.96 | 8.78 | 8.81 | 6M |
| 3 | 2026-09-28 | 9.03 | 9.05 | 8.72 | 8.88 | 9M |
| 4 | 2026-09-24 | 9.35 | 9.35 | 9.06 | 9.09 | 6M |
| 5 | 2026-09-23 | 9.72 | 9.77 | 9.21 | 9.22 | 13M |
| 6 | 2026-09-22 | 9.47 | 10.10 | 9.39 | 9.75 | 19M |
| 7 | 2026-09-21 | 9.35 | 9.47 | 9.21 | 9.47 | 10M |
| 8 | 2026-09-18 | 9.14 | 9.40 | 9.06 | 9.34 | 14M |
| 9 | 2026-09-17 | 9.04 | 9.10 | 8.80 | 9.08 | 12M |
| 10 | 2026-09-16 | 8.96 | 9.11 | 8.80 | 9.04 | 9M |
| 11 | 2026-09-15 | 9.05 | 9.24 | 8.96 | 9.00 | 11M |
| 12 | 2026-09-14 | 9.31 | 9.40 | 9.01 | 9.07 | 14M |
52W
Data range
5.84
47.6%
11.58
High/low over the last 250 trading days, and where the price sits.
← Stocks