Sichuan Crun
川润股份 SZ002272 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
13.99
-0.24
(-1.69%)
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
14.44
High
14.63
Low
13.88
Prev close
14.23
Amplitude
5.27%
Volume
16.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.84
MA10
15.80
MA20
16.27
MA60
16.32
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 | 14.44 | 14.63 | 13.88 | 13.99 | 16M |
| 2 | 2026-09-29 | 14.28 | 14.45 | 14.12 | 14.23 | 14M |
| 3 | 2026-09-28 | 15.70 | 15.70 | 14.29 | 14.42 | 24M |
| 4 | 2026-09-24 | 15.95 | 16.04 | 15.46 | 15.55 | 17M |
| 5 | 2026-09-23 | 16.41 | 16.70 | 16.00 | 16.02 | 20M |
| 6 | 2026-09-22 | 16.82 | 17.12 | 16.28 | 16.42 | 26M |
| 7 | 2026-09-21 | 16.65 | 17.05 | 16.50 | 16.64 | 22M |
| 8 | 2026-09-18 | 16.58 | 16.99 | 16.32 | 16.73 | 33M |
| 9 | 2026-09-17 | 18.18 | 18.46 | 16.11 | 16.28 | 52M |
| 10 | 2026-09-16 | 16.90 | 17.96 | 16.61 | 17.75 | 36M |
| 11 | 2026-09-15 | 16.26 | 17.18 | 16.26 | 16.83 | 29M |
| 12 | 2026-09-14 | 15.80 | 16.80 | 15.50 | 16.51 | 22M |
52W
Data range
12.47
11.2%
25.99
High/low over the last 250 trading days, and where the price sits.
← Stocks