Great River Smart Logistics
宏川智慧 SZ002930 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
8.93
-0.10
(-1.11%)
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
9.03
High
9.11
Low
8.93
Prev close
9.03
Amplitude
1.99%
Volume
3.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.05
MA10
9.08
MA20
9.26
MA60
8.88
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 | 9.03 | 9.11 | 8.93 | 8.93 | 4M |
| 2 | 2026-09-29 | 9.09 | 9.12 | 8.97 | 9.03 | 4M |
| 3 | 2026-09-28 | 9.18 | 9.27 | 8.97 | 9.01 | 5M |
| 4 | 2026-09-24 | 9.07 | 9.30 | 9.01 | 9.17 | 4M |
| 5 | 2026-09-23 | 9.18 | 9.19 | 9.08 | 9.10 | 4M |
| 6 | 2026-09-22 | 9.20 | 9.25 | 9.07 | 9.20 | 5M |
| 7 | 2026-09-21 | 9.06 | 9.25 | 9.02 | 9.22 | 5M |
| 8 | 2026-09-18 | 9.05 | 9.17 | 9.00 | 9.07 | 6M |
| 9 | 2026-09-17 | 9.15 | 9.15 | 8.78 | 8.99 | 5M |
| 10 | 2026-09-16 | 9.01 | 9.15 | 8.86 | 9.03 | 5M |
| 11 | 2026-09-15 | 9.36 | 9.36 | 8.98 | 9.00 | 6M |
| 12 | 2026-09-14 | 9.03 | 9.30 | 9.02 | 9.28 | 7M |
52W
Data range
7.64
14.0%
16.88
High/low over the last 250 trading days, and where the price sits.
← Stocks