Shenzhen Zhenye
深振业Ａ SZ000006 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
7.51
-0.11
(-1.44%)
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
6.92
High
7.59
Low
6.86
Prev close
7.62
Amplitude
9.58%
Volume
62.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.38
MA10
7.21
MA20
7.10
MA60
6.88
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 | 6.92 | 7.59 | 6.86 | 7.51 | 63M |
| 2 | 2026-09-29 | 7.48 | 7.64 | 7.31 | 7.62 | 52M |
| 3 | 2026-09-28 | 7.21 | 7.47 | 7.06 | 7.32 | 31M |
| 4 | 2026-09-24 | 7.29 | 7.53 | 7.14 | 7.21 | 28M |
| 5 | 2026-09-23 | 7.22 | 7.53 | 7.18 | 7.24 | 31M |
| 6 | 2026-09-22 | 7.15 | 7.36 | 7.05 | 7.29 | 30M |
| 7 | 2026-09-21 | 6.97 | 7.20 | 6.93 | 7.19 | 23M |
| 8 | 2026-09-18 | 6.82 | 7.08 | 6.82 | 7.06 | 15M |
| 9 | 2026-09-17 | 6.68 | 6.96 | 6.66 | 6.87 | 13M |
| 10 | 2026-09-16 | 6.60 | 6.78 | 6.58 | 6.74 | 10M |
| 11 | 2026-09-15 | 6.76 | 6.79 | 6.62 | 6.63 | 9M |
| 12 | 2026-09-14 | 6.77 | 6.85 | 6.70 | 6.79 | 8M |
52W
Data range
5.58
19.5%
15.50
High/low over the last 250 trading days, and where the price sits.
← Stocks