China Nonferrous Metal Industry's Foreign Engineering and Construction
中色股份 SZ000758 Forward-adjusted MAIN R Margin-eligible · 2011-12-05
5.72
+0.01
(+0.18%)
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
5.70
High
5.75
Low
5.69
Prev close
5.71
Amplitude
1.05%
Volume
11.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.77
MA10
5.88
MA20
6.03
MA60
5.98
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 | 5.70 | 5.75 | 5.69 | 5.72 | 12M |
| 2 | 2026-09-29 | 5.62 | 5.73 | 5.61 | 5.71 | 16M |
| 3 | 2026-09-28 | 5.75 | 5.75 | 5.58 | 5.63 | 23M |
| 4 | 2026-09-24 | 5.94 | 5.96 | 5.80 | 5.80 | 22M |
| 5 | 2026-09-23 | 6.09 | 6.10 | 5.98 | 5.99 | 18M |
| 6 | 2026-09-22 | 6.04 | 6.14 | 6.00 | 6.06 | 34M |
| 7 | 2026-09-21 | 5.94 | 6.03 | 5.94 | 5.99 | 18M |
| 8 | 2026-09-18 | 5.99 | 6.01 | 5.93 | 5.98 | 20M |
| 9 | 2026-09-17 | 5.98 | 6.03 | 5.85 | 5.90 | 25M |
| 10 | 2026-09-16 | 5.93 | 6.08 | 5.86 | 6.04 | 25M |
| 11 | 2026-09-15 | 5.96 | 6.04 | 5.94 | 5.96 | 18M |
| 12 | 2026-09-14 | 5.94 | 6.01 | 5.90 | 5.99 | 17M |
52W
Data range
5.44
6.9%
9.48
High/low over the last 250 trading days, and where the price sits.
← Stocks