Ningbo Shimao Energy
世茂能源 SH605028 Forward-adjusted MAIN
23.75
-0.14
(-0.59%)
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
24.12
High
24.57
Low
23.65
Prev close
23.89
Amplitude
3.85%
Volume
1.3M
Trading days
1202
Data range
2021-10-08 ~ 2026-09-30
MA5
23.96
MA10
23.79
MA20
24.14
MA60
24.36
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 | 24.12 | 24.57 | 23.65 | 23.75 | 1M |
| 2 | 2026-09-29 | 23.32 | 24.21 | 23.32 | 23.89 | 957K |
| 3 | 2026-09-28 | 24.20 | 25.46 | 23.76 | 23.80 | 2M |
| 4 | 2026-09-24 | 24.28 | 24.37 | 23.56 | 23.96 | 1M |
| 5 | 2026-09-23 | 23.10 | 24.88 | 22.95 | 24.40 | 3M |
| 6 | 2026-09-22 | 23.60 | 23.67 | 22.94 | 23.15 | 1M |
| 7 | 2026-09-21 | 23.85 | 24.23 | 23.20 | 23.53 | 2M |
| 8 | 2026-09-18 | 23.51 | 24.15 | 23.51 | 23.95 | 1M |
| 9 | 2026-09-17 | 23.82 | 23.82 | 23.16 | 23.51 | 914K |
| 10 | 2026-09-16 | 23.55 | 24.07 | 23.45 | 23.96 | 1M |
| 11 | 2026-09-15 | 23.87 | 24.40 | 23.53 | 23.55 | 1M |
| 12 | 2026-09-14 | 24.50 | 24.52 | 23.81 | 24.15 | 1M |
52W
Data range
19.52
28.1%
34.60
High/low over the last 250 trading days, and where the price sits.
← Stocks