NORINCO International Cooperation
北方国际 SZ000065 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
9.73
+0.12
(+1.25%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.67
High
9.79
Low
9.58
Prev close
9.61
Amplitude
2.19%
Volume
12.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.78
MA10
9.83
MA20
9.76
MA60
9.40
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 | 9.67 | 9.79 | 9.58 | 9.73 | 13M |
| 2 | 2026-09-29 | 9.57 | 9.70 | 9.55 | 9.61 | 10M |
| 3 | 2026-09-28 | 9.81 | 9.82 | 9.51 | 9.58 | 14M |
| 4 | 2026-09-24 | 10.19 | 10.19 | 9.80 | 9.85 | 20M |
| 5 | 2026-09-23 | 10.20 | 10.30 | 10.03 | 10.12 | 22M |
| 6 | 2026-09-22 | 10.15 | 10.25 | 10.03 | 10.08 | 16M |
| 7 | 2026-09-21 | 9.80 | 10.22 | 9.80 | 10.17 | 26M |
| 8 | 2026-09-18 | 9.65 | 9.83 | 9.61 | 9.78 | 16M |
| 9 | 2026-09-17 | 9.72 | 9.75 | 9.54 | 9.63 | 12M |
| 10 | 2026-09-16 | 9.51 | 9.78 | 9.47 | 9.74 | 16M |
| 11 | 2026-09-15 | 9.49 | 9.57 | 9.44 | 9.53 | 14M |
| 12 | 2026-09-14 | 9.47 | 9.56 | 9.38 | 9.44 | 11M |
52W
Data range
8.45
16.4%
16.23
High/low over the last 250 trading days, and where the price sits.
← Stocks