Kingfore Energy Group
金房能源 SZ001210 Forward-adjusted MAIN
27.20
-0.02
(-0.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.34
High
27.54
Low
26.54
Prev close
27.22
Amplitude
3.67%
Volume
3.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.81
MA10
28.47
MA20
28.60
MA60
24.29
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 | 27.34 | 27.54 | 26.54 | 27.20 | 4M |
| 2 | 2026-09-29 | 26.78 | 27.80 | 26.74 | 27.22 | 4M |
| 3 | 2026-09-28 | 28.61 | 28.61 | 26.61 | 26.75 | 5M |
| 4 | 2026-09-24 | 28.99 | 29.36 | 28.62 | 28.77 | 3M |
| 5 | 2026-09-23 | 29.72 | 29.92 | 29.01 | 29.10 | 3M |
| 6 | 2026-09-22 | 30.00 | 30.35 | 29.50 | 29.72 | 4M |
| 7 | 2026-09-21 | 29.37 | 31.48 | 29.00 | 30.16 | 7M |
| 8 | 2026-09-18 | 28.50 | 29.50 | 28.50 | 29.20 | 4M |
| 9 | 2026-09-17 | 28.29 | 28.63 | 28.05 | 28.28 | 3M |
| 10 | 2026-09-16 | 28.76 | 28.76 | 28.11 | 28.31 | 4M |
| 11 | 2026-09-15 | 28.54 | 29.38 | 28.50 | 28.65 | 5M |
| 12 | 2026-09-14 | 27.40 | 29.20 | 27.00 | 29.04 | 7M |
52W
Data range
10.89
79.2%
31.48
High/low over the last 250 trading days, and where the price sits.
← Stocks