China Merchants Shekou Industrial Zone Holdings
招商蛇口 SZ001979 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
7.58
-0.01
(-0.13%)
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
7.25
High
7.83
Low
6.89
Prev close
7.59
Amplitude
12.38%
Volume
291.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.36
MA10
7.19
MA20
7.00
MA60
7.00
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 | 7.25 | 7.83 | 6.89 | 7.58 | 291M |
| 2 | 2026-09-29 | 7.32 | 7.71 | 7.27 | 7.59 | 174M |
| 3 | 2026-09-28 | 7.17 | 7.22 | 7.04 | 7.19 | 100M |
| 4 | 2026-09-24 | 7.18 | 7.34 | 7.08 | 7.18 | 84M |
| 5 | 2026-09-23 | 7.22 | 7.54 | 7.21 | 7.25 | 158M |
| 6 | 2026-09-22 | 7.29 | 7.44 | 7.21 | 7.27 | 123M |
| 7 | 2026-09-21 | 6.97 | 7.47 | 6.84 | 7.38 | 172M |
| 8 | 2026-09-18 | 6.67 | 7.10 | 6.63 | 7.07 | 120M |
| 9 | 2026-09-17 | 6.69 | 6.73 | 6.60 | 6.67 | 61M |
| 10 | 2026-09-16 | 6.68 | 6.75 | 6.56 | 6.73 | 41M |
| 11 | 2026-09-15 | 6.75 | 6.80 | 6.68 | 6.71 | 31M |
| 12 | 2026-09-14 | 6.70 | 6.78 | 6.62 | 6.75 | 41M |
52W
Data range
6.17
28.9%
11.05
High/low over the last 250 trading days, and where the price sits.
← Stocks