HCIG Energy Investment
建投能源 SZ000600 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
7.17
+0.20
(+2.87%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.97
High
7.19
Low
6.94
Prev close
6.97
Amplitude
3.59%
Volume
19.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.10
MA10
7.20
MA20
7.33
MA60
8.00
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 | 6.97 | 7.19 | 6.94 | 7.17 | 19M |
| 2 | 2026-09-29 | 7.02 | 7.09 | 6.97 | 6.97 | 10M |
| 3 | 2026-09-28 | 7.12 | 7.12 | 6.99 | 7.05 | 12M |
| 4 | 2026-09-24 | 7.20 | 7.23 | 7.07 | 7.08 | 14M |
| 5 | 2026-09-23 | 7.30 | 7.32 | 7.21 | 7.21 | 10M |
| 6 | 2026-09-22 | 7.34 | 7.37 | 7.26 | 7.32 | 14M |
| 7 | 2026-09-21 | 7.30 | 7.38 | 7.28 | 7.34 | 10M |
| 8 | 2026-09-18 | 7.25 | 7.35 | 7.21 | 7.30 | 17M |
| 9 | 2026-09-17 | 7.32 | 7.36 | 7.16 | 7.21 | 20M |
| 10 | 2026-09-16 | 7.34 | 7.43 | 7.31 | 7.35 | 15M |
| 11 | 2026-09-15 | 7.43 | 7.52 | 7.30 | 7.38 | 22M |
| 12 | 2026-09-14 | 7.47 | 7.60 | 7.42 | 7.47 | 17M |
52W
Data range
6.65
8.2%
12.99
High/low over the last 250 trading days, and where the price sits.
← Stocks