山高环能
SZ000803 Forward-adjusted MAIN
7.24
+0.38
(+5.54%)
Open
6.93
High
7.36
Low
6.90
Prev close
6.86
Amplitude
6.71%
Volume
1,232.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.05
MA10
7.12
MA20
7.34
MA60
7.05
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 | 6.93 | 7.36 | 6.90 | 7.24 | 1,232万 |
| 2 | 2026-09-29 | 6.88 | 6.95 | 6.83 | 6.86 | 497万 |
| 3 | 2026-09-28 | 7.17 | 7.17 | 6.85 | 6.88 | 849万 |
| 4 | 2026-09-24 | 7.17 | 7.30 | 7.08 | 7.17 | 1,094万 |
| 5 | 2026-09-23 | 7.10 | 7.23 | 7.05 | 7.09 | 565万 |
| 6 | 2026-09-22 | 7.22 | 7.24 | 7.04 | 7.13 | 872万 |
| 7 | 2026-09-21 | 7.19 | 7.24 | 7.13 | 7.21 | 839万 |
| 8 | 2026-09-18 | 7.16 | 7.34 | 7.02 | 7.23 | 1,144万 |
| 9 | 2026-09-17 | 7.18 | 7.40 | 7.11 | 7.18 | 1,228万 |
| 10 | 2026-09-16 | 7.26 | 7.43 | 7.20 | 7.24 | 778万 |
| 11 | 2026-09-15 | 7.40 | 7.41 | 7.22 | 7.25 | 1,024万 |
| 12 | 2026-09-14 | 7.46 | 7.58 | 7.40 | 7.41 | 590万 |
52W
Data range
5.86
25.5%
11.27
High/low over the last 250 trading days, and where the price sits.
← Stocks