Guilin Tourism
桂林旅游 SZ000978 Forward-adjusted MAIN
7.08
-0.19
(-2.61%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.27
High
7.33
Low
7.05
Prev close
7.27
Amplitude
3.85%
Volume
62.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.63
MA10
8.01
MA20
8.20
MA60
6.65
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 | 7.27 | 7.33 | 7.05 | 7.08 | 62M |
| 2 | 2026-09-29 | 7.10 | 7.45 | 7.07 | 7.27 | 84M |
| 3 | 2026-09-28 | 7.61 | 7.70 | 7.12 | 7.12 | 67M |
| 4 | 2026-09-24 | 8.47 | 8.47 | 7.91 | 7.91 | 75M |
| 5 | 2026-09-23 | 8.42 | 9.07 | 8.21 | 8.79 | 143M |
| 6 | 2026-09-22 | 8.46 | 8.60 | 8.19 | 8.40 | 102M |
| 7 | 2026-09-21 | 8.42 | 8.66 | 7.97 | 8.39 | 122M |
| 8 | 2026-09-18 | 7.52 | 8.68 | 7.52 | 8.36 | 153M |
| 9 | 2026-09-17 | 8.17 | 8.66 | 7.91 | 7.97 | 165M |
| 10 | 2026-09-16 | 8.79 | 8.79 | 8.79 | 8.79 | 16M |
| 11 | 2026-09-15 | 11.56 | 11.60 | 9.77 | 9.77 | 70M |
| 12 | 2026-09-14 | 10.33 | 10.86 | 10.31 | 10.86 | 158M |
52W
Data range
5.08
30.7%
11.60
High/low over the last 250 trading days, and where the price sits.
← Stocks