Yueyang Xingchang Petro-Chemical
岳阳兴长 SZ000819 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
12.20
+0.01
(+0.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.26
High
12.35
Low
12.15
Prev close
12.19
Amplitude
1.64%
Volume
2.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.11
MA10
12.10
MA20
12.18
MA60
11.90
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 | 12.26 | 12.35 | 12.15 | 12.20 | 2M |
| 2 | 2026-09-29 | 11.84 | 12.35 | 11.80 | 12.19 | 4M |
| 3 | 2026-09-28 | 12.05 | 12.14 | 11.74 | 11.83 | 4M |
| 4 | 2026-09-24 | 12.25 | 12.34 | 12.05 | 12.05 | 2M |
| 5 | 2026-09-23 | 12.34 | 12.40 | 12.22 | 12.28 | 3M |
| 6 | 2026-09-22 | 12.35 | 12.47 | 12.21 | 12.35 | 4M |
| 7 | 2026-09-21 | 11.93 | 12.38 | 11.85 | 12.36 | 4M |
| 8 | 2026-09-18 | 11.86 | 12.02 | 11.72 | 11.93 | 3M |
| 9 | 2026-09-17 | 12.00 | 12.00 | 11.67 | 11.80 | 3M |
| 10 | 2026-09-16 | 11.90 | 12.07 | 11.77 | 12.01 | 3M |
| 11 | 2026-09-15 | 12.07 | 12.12 | 11.89 | 11.90 | 2M |
| 12 | 2026-09-14 | 11.97 | 12.10 | 11.81 | 12.08 | 3M |
52W
Data range
10.49
16.3%
21.00
High/low over the last 250 trading days, and where the price sits.
← Stocks