Tongling Nonferrous Metals Group
铜陵有色 SZ000630 Forward-adjusted MAIN R Margin-eligible · 2010-03-31
5.78
-0.01
(-0.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.79
High
5.81
Low
5.76
Prev close
5.79
Amplitude
0.86%
Volume
78.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.85
MA10
5.97
MA20
6.17
MA60
6.29
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 | 5.79 | 5.81 | 5.76 | 5.78 | 78M |
| 2 | 2026-09-29 | 5.70 | 5.80 | 5.69 | 5.79 | 113M |
| 3 | 2026-09-28 | 5.84 | 5.84 | 5.68 | 5.69 | 175M |
| 4 | 2026-09-24 | 6.04 | 6.05 | 5.88 | 5.89 | 212M |
| 5 | 2026-09-23 | 6.20 | 6.22 | 6.11 | 6.12 | 132M |
| 6 | 2026-09-22 | 6.11 | 6.22 | 6.08 | 6.16 | 199M |
| 7 | 2026-09-21 | 6.10 | 6.12 | 6.05 | 6.09 | 114M |
| 8 | 2026-09-18 | 6.11 | 6.15 | 6.05 | 6.09 | 131M |
| 9 | 2026-09-17 | 6.04 | 6.08 | 5.98 | 6.02 | 154M |
| 10 | 2026-09-16 | 6.03 | 6.12 | 5.98 | 6.09 | 140M |
| 11 | 2026-09-15 | 6.05 | 6.09 | 6.01 | 6.02 | 130M |
| 12 | 2026-09-14 | 6.05 | 6.13 | 6.03 | 6.09 | 126M |
52W
Data range
4.11
33.2%
9.14
High/low over the last 250 trading days, and where the price sits.
← Stocks