China Fangda Group
方大集团 SZ000055 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.86
-0.02
(-0.52%)
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
3.88
High
3.90
Low
3.78
Prev close
3.88
Amplitude
3.09%
Volume
14.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.84
MA10
3.80
MA20
3.69
MA60
3.51
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 | 3.88 | 3.90 | 3.78 | 3.86 | 15M |
| 2 | 2026-09-29 | 3.83 | 3.93 | 3.80 | 3.88 | 15M |
| 3 | 2026-09-28 | 3.80 | 3.87 | 3.77 | 3.85 | 20M |
| 4 | 2026-09-24 | 3.79 | 3.85 | 3.77 | 3.79 | 15M |
| 5 | 2026-09-23 | 3.76 | 3.93 | 3.72 | 3.81 | 28M |
| 6 | 2026-09-22 | 3.85 | 3.86 | 3.72 | 3.76 | 20M |
| 7 | 2026-09-21 | 3.75 | 3.80 | 3.68 | 3.78 | 25M |
| 8 | 2026-09-18 | 3.71 | 3.81 | 3.66 | 3.75 | 29M |
| 9 | 2026-09-17 | 3.89 | 3.99 | 3.67 | 3.68 | 49M |
| 10 | 2026-09-16 | 3.51 | 3.82 | 3.49 | 3.82 | 23M |
| 11 | 2026-09-15 | 3.57 | 3.57 | 3.45 | 3.47 | 10M |
| 12 | 2026-09-14 | 3.51 | 3.61 | 3.51 | 3.57 | 10M |
52W
Data range
3.13
45.6%
4.73
High/low over the last 250 trading days, and where the price sits.
← Stocks