Nanjing Shenghang Shipping
盛航股份 SZ001205 Forward-adjusted MAIN
14.44
+0.03
(+0.21%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.59
High
14.68
Low
14.30
Prev close
14.41
Amplitude
2.64%
Volume
2.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.48
MA10
14.48
MA20
14.57
MA60
13.92
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 | 14.59 | 14.68 | 14.30 | 14.44 | 2M |
| 2 | 2026-09-29 | 14.37 | 14.54 | 14.32 | 14.41 | 2M |
| 3 | 2026-09-28 | 14.60 | 14.70 | 14.31 | 14.40 | 3M |
| 4 | 2026-09-24 | 14.55 | 14.70 | 14.50 | 14.61 | 2M |
| 5 | 2026-09-23 | 14.60 | 14.63 | 14.42 | 14.52 | 2M |
| 6 | 2026-09-22 | 14.50 | 14.60 | 14.30 | 14.60 | 4M |
| 7 | 2026-09-21 | 14.44 | 14.66 | 14.38 | 14.56 | 4M |
| 8 | 2026-09-18 | 14.41 | 14.55 | 14.30 | 14.46 | 4M |
| 9 | 2026-09-17 | 14.29 | 14.52 | 14.01 | 14.45 | 4M |
| 10 | 2026-09-16 | 14.31 | 14.51 | 14.23 | 14.32 | 2M |
| 11 | 2026-09-15 | 14.67 | 14.67 | 14.22 | 14.34 | 3M |
| 12 | 2026-09-14 | 14.39 | 14.87 | 14.32 | 14.48 | 3M |
52W
Data range
12.15
35.1%
18.68
High/low over the last 250 trading days, and where the price sits.
← Stocks