全 聚 德
SZ002186 Forward-adjusted MAIN
9.61
+0.27
(+2.89%)
Open
9.39
High
9.63
Low
9.23
Prev close
9.34
Amplitude
4.28%
Volume
686.4万
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
9.43
MA10
9.41
MA20
9.61
MA60
9.31
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 | 9.39 | 9.63 | 9.23 | 9.61 | 686万 |
| 2 | 2026-09-29 | 9.39 | 9.39 | 9.28 | 9.34 | 267万 |
| 3 | 2026-09-28 | 9.35 | 9.43 | 9.24 | 9.32 | 278万 |
| 4 | 2026-09-24 | 9.51 | 9.55 | 9.35 | 9.39 | 232万 |
| 5 | 2026-09-23 | 9.58 | 9.65 | 9.46 | 9.51 | 324万 |
| 6 | 2026-09-22 | 9.60 | 9.66 | 9.44 | 9.57 | 410万 |
| 7 | 2026-09-21 | 9.27 | 9.67 | 9.27 | 9.63 | 565万 |
| 8 | 2026-09-18 | 9.26 | 9.49 | 9.18 | 9.29 | 486万 |
| 9 | 2026-09-17 | 9.24 | 9.30 | 9.10 | 9.24 | 400万 |
| 10 | 2026-09-16 | 9.21 | 9.28 | 9.07 | 9.18 | 362万 |
| 11 | 2026-09-15 | 9.57 | 9.60 | 9.21 | 9.24 | 599万 |
| 12 | 2026-09-14 | 9.65 | 9.93 | 9.50 | 9.61 | 506万 |
52W
Data range
8.11
29.4%
13.22
High/low over the last 250 trading days, and where the price sits.
← Stocks