5I5J Holding Group
我爱我家 SZ000560 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
3.70
-0.06
(-1.60%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.38
High
3.83
Low
3.38
Prev close
3.76
Amplitude
11.97%
Volume
769.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.74
MA10
3.38
MA20
3.18
MA60
2.56
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 | 3.38 | 3.83 | 3.38 | 3.70 | 769M |
| 2 | 2026-09-29 | 3.79 | 3.95 | 3.56 | 3.76 | 806M |
| 3 | 2026-09-28 | 3.71 | 3.83 | 3.47 | 3.71 | 635M |
| 4 | 2026-09-24 | 3.87 | 4.10 | 3.59 | 3.66 | 775M |
| 5 | 2026-09-23 | 3.74 | 3.86 | 3.74 | 3.86 | 315M |
| 6 | 2026-09-22 | 3.30 | 3.51 | 3.22 | 3.51 | 408M |
| 7 | 2026-09-21 | 2.81 | 3.19 | 2.77 | 3.19 | 435M |
| 8 | 2026-09-18 | 2.74 | 3.05 | 2.71 | 2.90 | 441M |
| 9 | 2026-09-17 | 2.65 | 2.86 | 2.63 | 2.82 | 394M |
| 10 | 2026-09-16 | 2.60 | 2.67 | 2.56 | 2.65 | 194M |
| 11 | 2026-09-15 | 2.65 | 2.70 | 2.58 | 2.59 | 221M |
| 12 | 2026-09-14 | 2.69 | 2.72 | 2.61 | 2.68 | 257M |
52W
Data range
1.95
81.4%
4.10
High/low over the last 250 trading days, and where the price sits.
← Stocks