Shenzhen Centralcon Investment Holding
中洲控股 SZ000042 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
8.46
+0.16
(+1.93%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.25
High
8.49
Low
7.97
Prev close
8.30
Amplitude
6.27%
Volume
11.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.32
MA10
8.32
MA20
8.41
MA60
8.35
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 | 8.25 | 8.49 | 7.97 | 8.46 | 11M |
| 2 | 2026-09-29 | 8.12 | 8.42 | 8.12 | 8.30 | 7M |
| 3 | 2026-09-28 | 8.22 | 8.28 | 8.06 | 8.16 | 6M |
| 4 | 2026-09-24 | 8.30 | 8.47 | 8.24 | 8.25 | 5M |
| 5 | 2026-09-23 | 8.40 | 8.87 | 8.37 | 8.41 | 9M |
| 6 | 2026-09-22 | 8.53 | 8.53 | 8.31 | 8.41 | 5M |
| 7 | 2026-09-21 | 8.23 | 8.56 | 8.19 | 8.53 | 6M |
| 8 | 2026-09-18 | 8.22 | 8.29 | 8.16 | 8.25 | 4M |
| 9 | 2026-09-17 | 8.26 | 8.28 | 8.15 | 8.18 | 2M |
| 10 | 2026-09-16 | 8.08 | 8.33 | 8.06 | 8.29 | 4M |
| 11 | 2026-09-15 | 8.24 | 8.28 | 8.12 | 8.13 | 3M |
| 12 | 2026-09-14 | 8.15 | 8.27 | 8.11 | 8.21 | 3M |
52W
Data range
7.25
37.3%
10.49
High/low over the last 250 trading days, and where the price sits.
← Stocks