Shenzhen Airport
深圳机场 SZ000089 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
6.69
+0.10
(+1.52%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.61
High
6.72
Low
6.57
Prev close
6.59
Amplitude
2.28%
Volume
16.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.58
MA10
6.55
MA20
6.57
MA60
6.55
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 | 6.61 | 6.72 | 6.57 | 6.69 | 17M |
| 2 | 2026-09-29 | 6.54 | 6.62 | 6.52 | 6.59 | 13M |
| 3 | 2026-09-28 | 6.50 | 6.58 | 6.46 | 6.56 | 14M |
| 4 | 2026-09-24 | 6.55 | 6.57 | 6.45 | 6.50 | 11M |
| 5 | 2026-09-23 | 6.58 | 6.64 | 6.56 | 6.56 | 9M |
| 6 | 2026-09-22 | 6.63 | 6.66 | 6.57 | 6.58 | 13M |
| 7 | 2026-09-21 | 6.49 | 6.66 | 6.43 | 6.65 | 23M |
| 8 | 2026-09-18 | 6.47 | 6.51 | 6.45 | 6.46 | 11M |
| 9 | 2026-09-17 | 6.47 | 6.50 | 6.45 | 6.46 | 9M |
| 10 | 2026-09-16 | 6.47 | 6.50 | 6.42 | 6.48 | 8M |
| 11 | 2026-09-15 | 6.54 | 6.54 | 6.46 | 6.47 | 6M |
| 12 | 2026-09-14 | 6.50 | 6.56 | 6.45 | 6.53 | 11M |
52W
Data range
5.92
53.8%
7.35
High/low over the last 250 trading days, and where the price sits.
← Stocks