Zhaojin International Gold
招金黄金 SZ000506 Forward-adjusted MAIN
16.71
+0.13
(+0.78%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.68
High
16.90
Low
16.56
Prev close
16.58
Amplitude
2.05%
Volume
23.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.05
MA10
17.92
MA20
18.79
MA60
17.02
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 | 16.68 | 16.90 | 16.56 | 16.71 | 24M |
| 2 | 2026-09-29 | 16.06 | 16.73 | 16.06 | 16.58 | 32M |
| 3 | 2026-09-28 | 17.20 | 17.25 | 16.28 | 16.38 | 35M |
| 4 | 2026-09-24 | 17.75 | 17.79 | 17.45 | 17.48 | 34M |
| 5 | 2026-09-23 | 18.61 | 18.70 | 17.94 | 18.10 | 35M |
| 6 | 2026-09-22 | 18.59 | 19.00 | 18.48 | 18.58 | 36M |
| 7 | 2026-09-21 | 18.58 | 18.86 | 18.39 | 18.69 | 35M |
| 8 | 2026-09-18 | 18.89 | 19.00 | 18.00 | 18.58 | 59M |
| 9 | 2026-09-17 | 19.00 | 19.38 | 18.20 | 18.49 | 67M |
| 10 | 2026-09-16 | 19.01 | 19.79 | 18.84 | 19.59 | 56M |
| 11 | 2026-09-15 | 18.66 | 19.18 | 18.43 | 18.84 | 38M |
| 12 | 2026-09-14 | 18.47 | 19.23 | 18.47 | 18.66 | 31M |
52W
Data range
9.53
37.8%
28.52
High/low over the last 250 trading days, and where the price sits.
← Stocks