Dalian Friendship
大连友谊 SZ000679 Forward-adjusted MAIN
6.29
-0.03
(-0.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.36
High
6.37
Low
6.27
Prev close
6.32
Amplitude
1.58%
Volume
4.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.38
MA10
6.42
MA20
6.50
MA60
6.09
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 | 6.36 | 6.37 | 6.27 | 6.29 | 4M |
| 2 | 2026-09-29 | 6.33 | 6.44 | 6.26 | 6.32 | 5M |
| 3 | 2026-09-28 | 6.46 | 6.50 | 6.30 | 6.33 | 5M |
| 4 | 2026-09-24 | 6.45 | 6.56 | 6.39 | 6.48 | 4M |
| 5 | 2026-09-23 | 6.63 | 6.63 | 6.43 | 6.49 | 6M |
| 6 | 2026-09-22 | 6.61 | 6.67 | 6.50 | 6.60 | 8M |
| 7 | 2026-09-21 | 6.47 | 6.68 | 6.39 | 6.64 | 10M |
| 8 | 2026-09-18 | 6.43 | 6.54 | 6.28 | 6.43 | 12M |
| 9 | 2026-09-17 | 6.16 | 6.50 | 6.08 | 6.43 | 15M |
| 10 | 2026-09-16 | 6.06 | 6.24 | 5.96 | 6.16 | 11M |
| 11 | 2026-09-15 | 6.40 | 6.41 | 6.07 | 6.10 | 18M |
| 12 | 2026-09-14 | 6.38 | 6.75 | 6.28 | 6.43 | 25M |
52W
Data range
4.89
26.9%
10.10
High/low over the last 250 trading days, and where the price sits.
← Stocks