Shenzhen Comix Group
齐心集团 SZ002301 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.56
-0.26
(-2.95%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.92
High
9.00
Low
8.50
Prev close
8.82
Amplitude
5.67%
Volume
23.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.71
MA10
8.46
MA20
8.18
MA60
7.66
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 | 8.92 | 9.00 | 8.50 | 8.56 | 24M |
| 2 | 2026-09-29 | 8.39 | 9.08 | 8.39 | 8.82 | 31M |
| 3 | 2026-09-28 | 8.88 | 8.90 | 8.35 | 8.48 | 41M |
| 4 | 2026-09-24 | 8.77 | 9.12 | 8.64 | 8.91 | 46M |
| 5 | 2026-09-23 | 9.45 | 9.45 | 8.61 | 8.76 | 61M |
| 6 | 2026-09-22 | 8.45 | 9.27 | 8.38 | 9.27 | 27M |
| 7 | 2026-09-21 | 7.81 | 8.45 | 7.79 | 8.43 | 25M |
| 8 | 2026-09-18 | 7.73 | 7.83 | 7.72 | 7.81 | 9M |
| 9 | 2026-09-17 | 7.84 | 7.87 | 7.67 | 7.70 | 9M |
| 10 | 2026-09-16 | 7.72 | 7.86 | 7.60 | 7.81 | 7M |
| 11 | 2026-09-15 | 7.85 | 7.88 | 7.68 | 7.72 | 6M |
| 12 | 2026-09-14 | 7.71 | 7.91 | 7.68 | 7.85 | 8M |
52W
Data range
5.95
74.6%
9.45
High/low over the last 250 trading days, and where the price sits.
← Stocks