Shenyang Machine Tool
沈阳机床 SZ000410 Forward-adjusted MAIN R Margin-eligible · 2023-07-10
5.11
-0.03
(-0.58%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.16
High
5.18
Low
5.09
Prev close
5.14
Amplitude
1.75%
Volume
14.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.17
MA10
5.22
MA20
5.21
MA60
5.02
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 | 5.16 | 5.18 | 5.09 | 5.11 | 14M |
| 2 | 2026-09-29 | 5.09 | 5.16 | 5.09 | 5.14 | 12M |
| 3 | 2026-09-28 | 5.24 | 5.25 | 5.07 | 5.12 | 17M |
| 4 | 2026-09-24 | 5.26 | 5.31 | 5.22 | 5.23 | 21M |
| 5 | 2026-09-23 | 5.33 | 5.34 | 5.26 | 5.27 | 19M |
| 6 | 2026-09-22 | 5.44 | 5.47 | 5.31 | 5.34 | 37M |
| 7 | 2026-09-21 | 5.30 | 5.50 | 5.20 | 5.44 | 85M |
| 8 | 2026-09-18 | 5.05 | 5.57 | 5.02 | 5.57 | 68M |
| 9 | 2026-09-17 | 4.95 | 5.09 | 4.90 | 5.06 | 19M |
| 10 | 2026-09-16 | 4.89 | 4.95 | 4.85 | 4.94 | 10M |
| 11 | 2026-09-15 | 5.03 | 5.03 | 4.86 | 4.88 | 17M |
| 12 | 2026-09-14 | 5.01 | 5.07 | 5.00 | 5.03 | 9M |
52W
Data range
4.32
16.4%
9.15
High/low over the last 250 trading days, and where the price sits.
← Stocks