Guangdong Shaoneng Group
韶能股份 SZ000601 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
6.05
+0.03
(+0.50%)
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
6.02
High
6.08
Low
6.00
Prev close
6.02
Amplitude
1.33%
Volume
16.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.01
MA10
6.12
MA20
6.19
MA60
6.32
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 | 6.02 | 6.08 | 6.00 | 6.05 | 16M |
| 2 | 2026-09-29 | 5.99 | 6.14 | 5.96 | 6.02 | 21M |
| 3 | 2026-09-28 | 5.95 | 6.01 | 5.88 | 5.96 | 19M |
| 4 | 2026-09-24 | 6.02 | 6.03 | 5.96 | 6.00 | 18M |
| 5 | 2026-09-23 | 6.15 | 6.17 | 6.00 | 6.01 | 37M |
| 6 | 2026-09-22 | 6.17 | 6.24 | 6.15 | 6.19 | 21M |
| 7 | 2026-09-21 | 6.24 | 6.25 | 6.16 | 6.19 | 26M |
| 8 | 2026-09-18 | 6.15 | 6.30 | 6.14 | 6.27 | 35M |
| 9 | 2026-09-17 | 6.27 | 6.28 | 6.07 | 6.15 | 42M |
| 10 | 2026-09-16 | 6.25 | 6.38 | 6.25 | 6.31 | 34M |
| 11 | 2026-09-15 | 6.36 | 6.40 | 6.21 | 6.26 | 39M |
| 12 | 2026-09-14 | 6.39 | 6.58 | 6.26 | 6.38 | 51M |
52W
Data range
4.62
27.4%
9.84
High/low over the last 250 trading days, and where the price sits.
← Stocks