Wuzhou Special Paper Group
五洲特纸 SH605007 Forward-adjusted MAIN
14.38
+0.18
(+1.27%)
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
14.28
High
14.65
Low
14.28
Prev close
14.20
Amplitude
2.61%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.59
MA10
14.78
MA20
14.74
MA60
15.14
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 | 14.28 | 14.65 | 14.28 | 14.38 | 3M |
| 2 | 2026-09-29 | 14.37 | 14.65 | 14.10 | 14.20 | 4M |
| 3 | 2026-09-28 | 14.55 | 15.18 | 14.41 | 14.52 | 3M |
| 4 | 2026-09-24 | 15.13 | 15.16 | 14.63 | 14.68 | 3M |
| 5 | 2026-09-23 | 15.22 | 15.35 | 15.14 | 15.16 | 2M |
| 6 | 2026-09-22 | 15.18 | 15.44 | 15.11 | 15.21 | 3M |
| 7 | 2026-09-21 | 15.21 | 15.50 | 15.15 | 15.18 | 4M |
| 8 | 2026-09-18 | 14.85 | 15.34 | 14.76 | 15.10 | 4M |
| 9 | 2026-09-17 | 14.51 | 14.87 | 14.48 | 14.76 | 2M |
| 10 | 2026-09-16 | 14.36 | 14.72 | 14.27 | 14.63 | 3M |
| 11 | 2026-09-15 | 14.47 | 14.48 | 14.20 | 14.31 | 2M |
| 12 | 2026-09-14 | 14.17 | 14.57 | 13.86 | 14.43 | 4M |
52W
Data range
11.18
48.2%
17.82
High/low over the last 250 trading days, and where the price sits.
← Stocks