Shandong Gold Phoenix
金麒麟 SH603586 Forward-adjusted MAIN
13.85
-0.15
(-1.07%)
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
14.08
High
14.10
Low
13.84
Prev close
14.00
Amplitude
1.86%
Volume
1.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
13.83
MA10
13.69
MA20
13.77
MA60
13.31
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 | 14.08 | 14.10 | 13.84 | 13.85 | 1M |
| 2 | 2026-09-29 | 13.89 | 14.10 | 13.80 | 14.00 | 2M |
| 3 | 2026-09-28 | 13.71 | 14.11 | 13.65 | 13.95 | 4M |
| 4 | 2026-09-24 | 13.62 | 13.82 | 13.62 | 13.65 | 1M |
| 5 | 2026-09-23 | 13.85 | 13.85 | 13.56 | 13.71 | 1M |
| 6 | 2026-09-22 | 13.79 | 13.88 | 13.68 | 13.74 | 2M |
| 7 | 2026-09-21 | 13.61 | 13.78 | 13.48 | 13.75 | 2M |
| 8 | 2026-09-18 | 13.53 | 13.61 | 13.43 | 13.53 | 1M |
| 9 | 2026-09-17 | 13.20 | 13.50 | 13.13 | 13.46 | 1M |
| 10 | 2026-09-16 | 13.15 | 13.35 | 13.03 | 13.28 | 931K |
| 11 | 2026-09-15 | 13.52 | 13.62 | 13.17 | 13.28 | 1M |
| 12 | 2026-09-14 | 13.56 | 13.78 | 13.49 | 13.56 | 985K |
52W
Data range
11.70
25.1%
20.26
High/low over the last 250 trading days, and where the price sits.
← Stocks