Fujian Zhangzhou Development
漳州发展 SZ000753 Forward-adjusted MAIN
5.44
0.00
(0.00%)
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
5.47
High
5.49
Low
5.33
Prev close
5.44
Amplitude
2.94%
Volume
53.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.32
MA10
5.31
MA20
5.20
MA60
4.83
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 | 5.47 | 5.49 | 5.33 | 5.44 | 54M |
| 2 | 2026-09-29 | 5.47 | 5.58 | 5.41 | 5.44 | 84M |
| 3 | 2026-09-28 | 5.32 | 5.61 | 5.21 | 5.52 | 127M |
| 4 | 2026-09-24 | 4.86 | 5.35 | 4.83 | 5.35 | 87M |
| 5 | 2026-09-23 | 5.13 | 5.15 | 4.85 | 4.86 | 52M |
| 6 | 2026-09-22 | 5.25 | 5.26 | 5.13 | 5.18 | 43M |
| 7 | 2026-09-21 | 5.37 | 5.37 | 5.22 | 5.26 | 54M |
| 8 | 2026-09-18 | 5.10 | 5.61 | 5.09 | 5.37 | 83M |
| 9 | 2026-09-17 | 5.30 | 5.39 | 5.04 | 5.17 | 89M |
| 10 | 2026-09-16 | 5.00 | 5.50 | 4.99 | 5.50 | 56M |
| 11 | 2026-09-15 | 5.03 | 5.13 | 4.93 | 5.00 | 25M |
| 12 | 2026-09-14 | 5.05 | 5.10 | 4.96 | 5.08 | 25M |
52W
Data range
4.22
17.2%
11.30
High/low over the last 250 trading days, and where the price sits.
← Stocks