Zhejiang XCC Group
五洲新春 SH603667 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
49.43
-0.41
(-0.82%)
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
49.95
High
51.06
Low
48.84
Prev close
49.84
Amplitude
4.45%
Volume
13.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
49.81
MA10
50.04
MA20
49.81
MA60
52.66
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 | 49.95 | 51.06 | 48.84 | 49.43 | 13M |
| 2 | 2026-09-29 | 48.94 | 51.48 | 48.08 | 49.84 | 15M |
| 3 | 2026-09-28 | 50.85 | 51.29 | 48.80 | 49.42 | 15M |
| 4 | 2026-09-24 | 49.75 | 53.11 | 49.09 | 50.65 | 25M |
| 5 | 2026-09-23 | 50.10 | 50.49 | 49.45 | 49.69 | 6M |
| 6 | 2026-09-22 | 51.05 | 51.87 | 49.89 | 50.03 | 9M |
| 7 | 2026-09-21 | 51.09 | 52.49 | 50.90 | 50.97 | 11M |
| 8 | 2026-09-18 | 51.20 | 52.48 | 49.88 | 51.11 | 15M |
| 9 | 2026-09-17 | 48.61 | 50.88 | 48.40 | 50.51 | 18M |
| 10 | 2026-09-16 | 49.77 | 49.77 | 48.20 | 48.73 | 8M |
| 11 | 2026-09-15 | 49.60 | 50.57 | 48.00 | 49.09 | 13M |
| 12 | 2026-09-14 | 47.20 | 49.90 | 46.70 | 48.92 | 15M |
52W
Data range
39.59
17.3%
96.57
High/low over the last 250 trading days, and where the price sits.
← Stocks