Chongqingyukaifaco
渝 开 发 SZ000514 Forward-adjusted MAIN
4.60
+0.05
(+1.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.48
High
4.66
Low
4.23
Prev close
4.55
Amplitude
9.45%
Volume
36.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.45
MA10
4.35
MA20
4.29
MA60
4.02
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 | 4.48 | 4.66 | 4.23 | 4.60 | 37M |
| 2 | 2026-09-29 | 4.36 | 4.56 | 4.33 | 4.55 | 17M |
| 3 | 2026-09-28 | 4.34 | 4.38 | 4.31 | 4.34 | 8M |
| 4 | 2026-09-24 | 4.37 | 4.45 | 4.30 | 4.35 | 11M |
| 5 | 2026-09-23 | 4.42 | 4.54 | 4.38 | 4.40 | 15M |
| 6 | 2026-09-22 | 4.39 | 4.45 | 4.30 | 4.42 | 17M |
| 7 | 2026-09-21 | 4.19 | 4.42 | 4.14 | 4.40 | 19M |
| 8 | 2026-09-18 | 4.18 | 4.25 | 4.12 | 4.20 | 12M |
| 9 | 2026-09-17 | 4.10 | 4.22 | 4.07 | 4.18 | 10M |
| 10 | 2026-09-16 | 4.02 | 4.11 | 4.00 | 4.08 | 7M |
| 11 | 2026-09-15 | 4.18 | 4.18 | 4.03 | 4.04 | 7M |
| 12 | 2026-09-14 | 4.16 | 4.21 | 4.12 | 4.16 | 6M |
52W
Data range
3.54
31.2%
6.94
High/low over the last 250 trading days, and where the price sits.
← Stocks