SINOPEC Shandong Taishan Pectroleum
泰山石油 SZ000554 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
6.19
0.00
(0.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.18
High
6.23
Low
6.14
Prev close
6.19
Amplitude
1.45%
Volume
6.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.22
MA10
6.32
MA20
6.50
MA60
6.42
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 | 6.18 | 6.23 | 6.14 | 6.19 | 6M |
| 2 | 2026-09-29 | 6.18 | 6.25 | 6.17 | 6.19 | 7M |
| 3 | 2026-09-28 | 6.25 | 6.27 | 6.15 | 6.24 | 8M |
| 4 | 2026-09-24 | 6.24 | 6.28 | 6.18 | 6.26 | 8M |
| 5 | 2026-09-23 | 6.35 | 6.37 | 6.20 | 6.23 | 14M |
| 6 | 2026-09-22 | 6.41 | 6.41 | 6.33 | 6.40 | 10M |
| 7 | 2026-09-21 | 6.32 | 6.47 | 6.28 | 6.44 | 11M |
| 8 | 2026-09-18 | 6.25 | 6.40 | 6.24 | 6.36 | 13M |
| 9 | 2026-09-17 | 6.46 | 6.50 | 6.21 | 6.31 | 24M |
| 10 | 2026-09-16 | 6.67 | 6.79 | 6.56 | 6.57 | 22M |
| 11 | 2026-09-15 | 6.75 | 6.78 | 6.57 | 6.57 | 17M |
| 12 | 2026-09-14 | 6.75 | 6.88 | 6.61 | 6.67 | 22M |
52W
Data range
5.46
11.4%
11.85
High/low over the last 250 trading days, and where the price sits.
← Stocks