Ccoop Group
供销大集 SZ000564 Forward-adjusted MAIN R Margin-eligible · 2024-07-08
1.47
+0.02
(+1.38%)
Sectors
ThemeIP Economy
-0.25%
ThemeSupply and Marketing Cooperatives
+0.44%
ThemeRural E-commerce
+0.82%
ThemeXinjiang Revitalization
+0.26%
ThemeUnmanned Retail
+0.29%
ThemeHainan Free Trade Zone
+0.68%
ThemeFood Security
+2.06%
ThemeUnified Market
+0.18%
ThemeInfluencer Economy
-0.19%
ThemePrepared Dishes
+0.71%
IndustryRetail
+0.72%
RegionShaanxi
-0.37%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
1.45
High
1.48
Low
1.44
Prev close
1.45
Amplitude
2.76%
Volume
172.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
1.46
MA10
1.49
MA20
1.55
MA60
1.46
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 | 1.45 | 1.48 | 1.44 | 1.47 | 172M |
| 2 | 2026-09-29 | 1.44 | 1.47 | 1.43 | 1.45 | 136M |
| 3 | 2026-09-28 | 1.48 | 1.49 | 1.43 | 1.44 | 177M |
| 4 | 2026-09-24 | 1.47 | 1.50 | 1.47 | 1.48 | 122M |
| 5 | 2026-09-23 | 1.52 | 1.53 | 1.48 | 1.48 | 199M |
| 6 | 2026-09-22 | 1.54 | 1.55 | 1.52 | 1.52 | 210M |
| 7 | 2026-09-21 | 1.52 | 1.56 | 1.51 | 1.55 | 276M |
| 8 | 2026-09-18 | 1.50 | 1.54 | 1.49 | 1.52 | 221M |
| 9 | 2026-09-17 | 1.48 | 1.52 | 1.46 | 1.50 | 275M |
| 10 | 2026-09-16 | 1.48 | 1.50 | 1.47 | 1.49 | 162M |
| 11 | 2026-09-15 | 1.54 | 1.55 | 1.48 | 1.48 | 287M |
| 12 | 2026-09-14 | 1.55 | 1.59 | 1.52 | 1.54 | 275M |
52W
Data range
1.28
10.7%
3.05
High/low over the last 250 trading days, and where the price sits.
← Stocks