China Merchants Property Operation & Service
招商积余 SZ001914 Forward-adjusted MAIN R Margin-eligible · 2019-12-13
9.40
+0.04
(+0.43%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.00
High
9.44
Low
8.94
Prev close
9.36
Amplitude
5.34%
Volume
20.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.16
MA10
9.05
MA20
9.01
MA60
8.83
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 | 9.00 | 9.44 | 8.94 | 9.40 | 21M |
| 2 | 2026-09-29 | 9.08 | 9.38 | 9.07 | 9.36 | 18M |
| 3 | 2026-09-28 | 8.87 | 9.10 | 8.82 | 9.06 | 11M |
| 4 | 2026-09-24 | 9.12 | 9.22 | 8.81 | 8.87 | 16M |
| 5 | 2026-09-23 | 9.10 | 9.43 | 9.08 | 9.13 | 14M |
| 6 | 2026-09-22 | 9.12 | 9.20 | 9.00 | 9.14 | 8M |
| 7 | 2026-09-21 | 8.87 | 9.19 | 8.80 | 9.17 | 10M |
| 8 | 2026-09-18 | 8.73 | 8.92 | 8.68 | 8.91 | 8M |
| 9 | 2026-09-17 | 8.71 | 8.75 | 8.65 | 8.73 | 5M |
| 10 | 2026-09-16 | 8.78 | 8.79 | 8.66 | 8.72 | 6M |
| 11 | 2026-09-15 | 8.81 | 8.86 | 8.73 | 8.78 | 4M |
| 12 | 2026-09-14 | 8.77 | 8.87 | 8.73 | 8.84 | 6M |
52W
Data range
7.85
35.9%
12.17
High/low over the last 250 trading days, and where the price sits.
← Stocks