Chongqing Qin'an M&E
秦安股份 SH603758 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
10.74
-0.05
(-0.46%)
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
10.78
High
10.94
Low
10.69
Prev close
10.79
Amplitude
2.32%
Volume
6.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.84
MA10
10.84
MA20
10.97
MA60
10.73
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 | 10.78 | 10.94 | 10.69 | 10.74 | 6M |
| 2 | 2026-09-29 | 10.72 | 10.97 | 10.65 | 10.79 | 5M |
| 3 | 2026-09-28 | 10.96 | 10.96 | 10.61 | 10.74 | 6M |
| 4 | 2026-09-24 | 11.00 | 11.11 | 10.88 | 10.91 | 4M |
| 5 | 2026-09-23 | 10.96 | 11.17 | 10.93 | 11.03 | 6M |
| 6 | 2026-09-22 | 11.12 | 11.18 | 10.95 | 11.03 | 7M |
| 7 | 2026-09-21 | 10.68 | 11.14 | 10.68 | 11.05 | 9M |
| 8 | 2026-09-18 | 10.90 | 10.91 | 10.63 | 10.71 | 8M |
| 9 | 2026-09-17 | 10.59 | 10.89 | 10.42 | 10.82 | 14M |
| 10 | 2026-09-16 | 10.18 | 10.69 | 10.00 | 10.55 | 10M |
| 11 | 2026-09-15 | 10.38 | 10.46 | 10.12 | 10.14 | 6M |
| 12 | 2026-09-14 | 10.59 | 10.65 | 10.38 | 10.44 | 7M |
52W
Data range
8.39
20.6%
19.81
High/low over the last 250 trading days, and where the price sits.
← Stocks