Zhejiang Construction Investment Group
浙江建投 SZ002761 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
7.68
+0.29
(+3.92%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.45
High
7.89
Low
7.28
Prev close
7.39
Amplitude
8.25%
Volume
26.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.38
MA10
7.32
MA20
7.39
MA60
7.22
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 | 7.45 | 7.89 | 7.28 | 7.68 | 26M |
| 2 | 2026-09-29 | 7.26 | 7.55 | 7.25 | 7.39 | 13M |
| 3 | 2026-09-28 | 7.24 | 7.28 | 7.20 | 7.25 | 8M |
| 4 | 2026-09-24 | 7.28 | 7.43 | 7.21 | 7.23 | 13M |
| 5 | 2026-09-23 | 7.31 | 7.67 | 7.29 | 7.37 | 23M |
| 6 | 2026-09-22 | 7.39 | 7.44 | 7.31 | 7.31 | 8M |
| 7 | 2026-09-21 | 7.26 | 7.45 | 7.25 | 7.42 | 12M |
| 8 | 2026-09-18 | 7.13 | 7.27 | 7.13 | 7.25 | 8M |
| 9 | 2026-09-17 | 7.13 | 7.15 | 7.07 | 7.13 | 6M |
| 10 | 2026-09-16 | 7.12 | 7.16 | 7.00 | 7.16 | 7M |
| 11 | 2026-09-15 | 7.29 | 7.32 | 7.10 | 7.11 | 8M |
| 12 | 2026-09-14 | 7.26 | 7.35 | 7.22 | 7.29 | 7M |
52W
Data range
6.39
39.1%
9.69
High/low over the last 250 trading days, and where the price sits.
← Stocks