Guosen Securities
国信证券 SZ002736 Forward-adjusted MAIN R Margin-eligible · 2016-12-12
9.80
+0.08
(+0.82%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.72
High
9.80
Low
9.70
Prev close
9.72
Amplitude
1.03%
Volume
10.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.80
MA10
9.84
MA20
9.97
MA60
10.08
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 | 9.72 | 9.80 | 9.70 | 9.80 | 11M |
| 2 | 2026-09-29 | 9.72 | 9.76 | 9.69 | 9.72 | 10M |
| 3 | 2026-09-28 | 9.84 | 9.87 | 9.62 | 9.68 | 20M |
| 4 | 2026-09-24 | 9.95 | 9.97 | 9.78 | 9.84 | 15M |
| 5 | 2026-09-23 | 9.97 | 10.02 | 9.94 | 9.98 | 12M |
| 6 | 2026-09-22 | 9.96 | 10.01 | 9.92 | 9.97 | 19M |
| 7 | 2026-09-21 | 9.83 | 9.94 | 9.81 | 9.93 | 18M |
| 8 | 2026-09-18 | 9.80 | 9.85 | 9.76 | 9.82 | 18M |
| 9 | 2026-09-17 | 9.83 | 9.88 | 9.75 | 9.75 | 16M |
| 10 | 2026-09-16 | 9.85 | 9.92 | 9.73 | 9.87 | 26M |
| 11 | 2026-09-15 | 9.90 | 9.93 | 9.86 | 9.88 | 13M |
| 12 | 2026-09-14 | 9.96 | 9.99 | 9.89 | 9.89 | 21M |
52W
Data range
9.44
7.3%
14.40
High/low over the last 250 trading days, and where the price sits.
← Stocks