Shenzhen Seg
深 赛 格 SZ000058 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
7.28
-0.01
(-0.14%)
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
7.26
High
7.28
Low
6.95
Prev close
7.29
Amplitude
4.53%
Volume
18.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.17
MA10
7.14
MA20
7.13
MA60
6.74
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 | 7.26 | 7.28 | 6.95 | 7.28 | 18M |
| 2 | 2026-09-29 | 7.23 | 7.44 | 7.18 | 7.29 | 18M |
| 3 | 2026-09-28 | 7.00 | 7.31 | 7.00 | 7.12 | 16M |
| 4 | 2026-09-24 | 7.10 | 7.19 | 6.98 | 7.04 | 7M |
| 5 | 2026-09-23 | 7.31 | 7.38 | 7.11 | 7.14 | 10M |
| 6 | 2026-09-22 | 7.30 | 7.49 | 7.17 | 7.34 | 12M |
| 7 | 2026-09-21 | 7.03 | 7.32 | 6.99 | 7.30 | 11M |
| 8 | 2026-09-18 | 6.97 | 7.09 | 6.95 | 7.03 | 5M |
| 9 | 2026-09-17 | 6.91 | 7.02 | 6.82 | 6.96 | 4M |
| 10 | 2026-09-16 | 6.90 | 6.96 | 6.82 | 6.92 | 4M |
| 11 | 2026-09-15 | 7.03 | 7.04 | 6.88 | 6.90 | 5M |
| 12 | 2026-09-14 | 7.04 | 7.14 | 6.96 | 7.03 | 6M |
52W
Data range
5.88
21.9%
12.28
High/low over the last 250 trading days, and where the price sits.
← Stocks