Shandong HI-Speed Road&bridge Group
山东路桥 SZ000498 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
5.87
+0.26
(+4.63%)
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
5.63
High
5.92
Low
5.62
Prev close
5.61
Amplitude
5.35%
Volume
51.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.61
MA10
5.31
MA20
5.12
MA60
5.03
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 | 5.63 | 5.92 | 5.62 | 5.87 | 52M |
| 2 | 2026-09-29 | 5.73 | 5.74 | 5.55 | 5.61 | 45M |
| 3 | 2026-09-28 | 5.62 | 5.88 | 5.57 | 5.76 | 95M |
| 4 | 2026-09-24 | 5.65 | 5.65 | 5.56 | 5.65 | 56M |
| 5 | 2026-09-23 | 5.10 | 5.16 | 5.07 | 5.14 | 10M |
| 6 | 2026-09-22 | 5.09 | 5.14 | 5.06 | 5.10 | 9M |
| 7 | 2026-09-21 | 5.05 | 5.10 | 5.02 | 5.07 | 10M |
| 8 | 2026-09-18 | 4.96 | 5.10 | 4.96 | 5.05 | 18M |
| 9 | 2026-09-17 | 4.88 | 4.99 | 4.87 | 4.94 | 9M |
| 10 | 2026-09-16 | 4.85 | 4.91 | 4.83 | 4.90 | 8M |
| 11 | 2026-09-15 | 4.88 | 4.90 | 4.83 | 4.87 | 6M |
| 12 | 2026-09-14 | 4.88 | 4.92 | 4.86 | 4.88 | 6M |
52W
Data range
4.50
76.0%
6.30
High/low over the last 250 trading days, and where the price sits.
← Stocks