Zhongbai Holdings Group
中百集团 SZ000759 Forward-adjusted MAIN
6.15
+0.05
(+0.82%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.29
High
6.30
Low
5.98
Prev close
6.10
Amplitude
5.25%
Volume
51.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.27
MA10
6.42
MA20
6.87
MA60
6.74
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 | 6.29 | 6.30 | 5.98 | 6.15 | 52M |
| 2 | 2026-09-29 | 6.18 | 6.23 | 6.08 | 6.10 | 44M |
| 3 | 2026-09-28 | 6.37 | 6.40 | 6.11 | 6.18 | 50M |
| 4 | 2026-09-24 | 6.62 | 6.71 | 6.37 | 6.39 | 65M |
| 5 | 2026-09-23 | 6.73 | 6.75 | 6.50 | 6.52 | 71M |
| 6 | 2026-09-22 | 6.79 | 6.87 | 6.64 | 6.75 | 108M |
| 7 | 2026-09-21 | 6.57 | 6.85 | 6.52 | 6.83 | 122M |
| 8 | 2026-09-18 | 6.21 | 6.75 | 6.21 | 6.60 | 164M |
| 9 | 2026-09-17 | 6.20 | 6.58 | 6.10 | 6.40 | 167M |
| 10 | 2026-09-16 | 6.18 | 6.45 | 6.18 | 6.27 | 185M |
| 11 | 2026-09-15 | 7.12 | 7.21 | 6.75 | 6.75 | 86M |
| 12 | 2026-09-14 | 8.13 | 8.38 | 7.41 | 7.50 | 239M |
52W
Data range
4.90
26.8%
9.56
High/low over the last 250 trading days, and where the price sits.
← Stocks