CHN Energy Changyuan Electric Power
长源电力 SZ000966 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
3.98
+0.03
(+0.76%)
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
3.96
High
3.99
Low
3.93
Prev close
3.95
Amplitude
1.52%
Volume
23.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.94
MA10
4.00
MA20
4.05
MA60
4.10
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 | 3.96 | 3.99 | 3.93 | 3.98 | 23M |
| 2 | 2026-09-29 | 3.92 | 4.01 | 3.90 | 3.95 | 32M |
| 3 | 2026-09-28 | 3.90 | 3.97 | 3.89 | 3.95 | 33M |
| 4 | 2026-09-24 | 3.89 | 3.93 | 3.86 | 3.90 | 24M |
| 5 | 2026-09-23 | 4.01 | 4.02 | 3.89 | 3.90 | 49M |
| 6 | 2026-09-22 | 4.05 | 4.06 | 4.01 | 4.03 | 26M |
| 7 | 2026-09-21 | 4.05 | 4.07 | 4.03 | 4.06 | 24M |
| 8 | 2026-09-18 | 4.03 | 4.12 | 4.01 | 4.06 | 42M |
| 9 | 2026-09-17 | 4.12 | 4.13 | 3.99 | 4.04 | 52M |
| 10 | 2026-09-16 | 4.13 | 4.18 | 4.10 | 4.14 | 41M |
| 11 | 2026-09-15 | 4.16 | 4.21 | 4.10 | 4.13 | 41M |
| 12 | 2026-09-14 | 4.15 | 4.28 | 4.11 | 4.17 | 51M |
52W
Data range
3.67
13.6%
5.95
High/low over the last 250 trading days, and where the price sits.
← Stocks