*ST广糖
SZ000911 Forward-adjusted MAIN
5.40
+0.49
(+9.98%)
Open
5.07
High
5.40
Low
5.03
Prev close
4.91
Amplitude
7.54%
Volume
1,113.3万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
5.11
MA10
5.18
MA20
5.58
MA60
4.86
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 | 5.07 | 5.40 | 5.03 | 5.40 | 1,113万 |
| 2 | 2026-09-29 | 4.93 | 5.00 | 4.89 | 4.91 | 449万 |
| 3 | 2026-09-28 | 5.07 | 5.19 | 4.95 | 4.98 | 569万 |
| 4 | 2026-09-24 | 5.17 | 5.29 | 5.08 | 5.11 | 583万 |
| 5 | 2026-09-23 | 5.27 | 5.32 | 5.13 | 5.16 | 877万 |
| 6 | 2026-09-22 | 5.32 | 5.45 | 5.19 | 5.30 | 886万 |
| 7 | 2026-09-21 | 5.20 | 5.36 | 5.14 | 5.36 | 1,025万 |
| 8 | 2026-09-18 | 5.10 | 5.32 | 5.07 | 5.22 | 1,195万 |
| 9 | 2026-09-17 | 5.04 | 5.33 | 4.88 | 5.30 | 2,083万 |
| 10 | 2026-09-16 | 5.11 | 5.25 | 4.98 | 5.03 | 1,377万 |
| 11 | 2026-09-15 | 5.55 | 5.59 | 5.05 | 5.06 | 1,776万 |
| 12 | 2026-09-14 | 5.83 | 5.90 | 5.40 | 5.42 | 2,418万 |
52W
Data range
3.44
36.8%
8.77
High/low over the last 250 trading days, and where the price sits.
← Stocks