Sinopec Oilfield Equipment
石化机械 SZ000852 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
5.31
+0.03
(+0.57%)
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
5.26
High
5.35
Low
5.25
Prev close
5.28
Amplitude
1.89%
Volume
9.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.30
MA10
5.40
MA20
5.61
MA60
5.36
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 | 5.26 | 5.35 | 5.25 | 5.31 | 10M |
| 2 | 2026-09-29 | 5.20 | 5.31 | 5.18 | 5.28 | 9M |
| 3 | 2026-09-28 | 5.32 | 5.32 | 5.16 | 5.21 | 14M |
| 4 | 2026-09-24 | 5.37 | 5.41 | 5.30 | 5.32 | 11M |
| 5 | 2026-09-23 | 5.51 | 5.54 | 5.37 | 5.38 | 11M |
| 6 | 2026-09-22 | 5.59 | 5.63 | 5.51 | 5.54 | 12M |
| 7 | 2026-09-21 | 5.45 | 5.60 | 5.39 | 5.59 | 14M |
| 8 | 2026-09-18 | 5.42 | 5.47 | 5.37 | 5.46 | 13M |
| 9 | 2026-09-17 | 5.48 | 5.49 | 5.34 | 5.41 | 18M |
| 10 | 2026-09-16 | 5.47 | 5.57 | 5.45 | 5.53 | 14M |
| 11 | 2026-09-15 | 5.76 | 5.78 | 5.50 | 5.52 | 27M |
| 12 | 2026-09-14 | 5.87 | 6.05 | 5.72 | 5.81 | 22M |
52W
Data range
4.79
10.9%
9.58
High/low over the last 250 trading days, and where the price sits.
← Stocks