Guang DONG Sitong Group
*ST四通 SH603838 Forward-adjusted MAIN
12.56
+0.11
(+0.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.58
High
12.70
Low
12.32
Prev close
12.45
Amplitude
3.05%
Volume
1.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.96
MA10
13.24
MA20
12.68
MA60
10.29
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 | 12.58 | 12.70 | 12.32 | 12.56 | 1M |
| 2 | 2026-09-29 | 12.83 | 12.93 | 12.25 | 12.45 | 2M |
| 3 | 2026-09-28 | 13.38 | 13.38 | 12.60 | 12.79 | 2M |
| 4 | 2026-09-24 | 14.00 | 14.00 | 13.24 | 13.24 | 2M |
| 5 | 2026-09-23 | 13.93 | 13.99 | 13.54 | 13.78 | 1M |
| 6 | 2026-09-22 | 14.15 | 14.50 | 13.58 | 13.86 | 3M |
| 7 | 2026-09-21 | 13.78 | 14.33 | 13.75 | 14.14 | 3M |
| 8 | 2026-09-18 | 13.69 | 13.81 | 13.20 | 13.79 | 3M |
| 9 | 2026-09-17 | 12.30 | 13.53 | 12.11 | 13.53 | 5M |
| 10 | 2026-09-16 | 12.20 | 12.50 | 12.01 | 12.30 | 2M |
| 11 | 2026-09-15 | 12.94 | 13.20 | 12.20 | 12.20 | 3M |
| 12 | 2026-09-14 | 13.00 | 13.33 | 12.55 | 13.00 | 3M |
52W
Data range
6.48
75.8%
14.50
High/low over the last 250 trading days, and where the price sits.
← Stocks