Shanghai Morn Electric Equipment
摩恩电气 SZ002451 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
7.69
+0.17
(+2.26%)
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
7.56
High
7.75
Low
7.45
Prev close
7.52
Amplitude
3.99%
Volume
9.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.56
MA10
7.59
MA20
7.74
MA60
7.33
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 | 7.56 | 7.75 | 7.45 | 7.69 | 9M |
| 2 | 2026-09-29 | 7.45 | 7.60 | 7.37 | 7.52 | 7M |
| 3 | 2026-09-28 | 7.64 | 7.67 | 7.32 | 7.46 | 9M |
| 4 | 2026-09-24 | 7.50 | 7.81 | 7.41 | 7.62 | 14M |
| 5 | 2026-09-23 | 7.70 | 7.70 | 7.41 | 7.49 | 13M |
| 6 | 2026-09-22 | 7.73 | 7.78 | 7.61 | 7.72 | 11M |
| 7 | 2026-09-21 | 7.55 | 7.77 | 7.55 | 7.74 | 10M |
| 8 | 2026-09-18 | 7.48 | 7.75 | 7.48 | 7.56 | 12M |
| 9 | 2026-09-17 | 7.56 | 7.63 | 7.32 | 7.48 | 15M |
| 10 | 2026-09-16 | 7.49 | 8.04 | 7.45 | 7.64 | 18M |
| 11 | 2026-09-15 | 8.01 | 8.01 | 7.47 | 7.51 | 21M |
| 12 | 2026-09-14 | 8.18 | 8.26 | 7.84 | 7.87 | 22M |
52W
Data range
6.02
18.2%
15.18
High/low over the last 250 trading days, and where the price sits.
← Stocks