Chongqing Shunbo Aluminum
顺博合金 SZ002996 Forward-adjusted MAIN
5.95
+0.03
(+0.51%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.95
High
5.97
Low
5.91
Prev close
5.92
Amplitude
1.01%
Volume
3.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.91
MA10
5.93
MA20
6.05
MA60
6.14
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 | 5.95 | 5.97 | 5.91 | 5.95 | 3M |
| 2 | 2026-09-29 | 5.83 | 5.95 | 5.83 | 5.92 | 4M |
| 3 | 2026-09-28 | 5.88 | 5.92 | 5.81 | 5.84 | 5M |
| 4 | 2026-09-24 | 5.95 | 5.97 | 5.88 | 5.88 | 4M |
| 5 | 2026-09-23 | 5.98 | 6.00 | 5.93 | 5.94 | 4M |
| 6 | 2026-09-22 | 6.02 | 6.03 | 5.96 | 5.98 | 4M |
| 7 | 2026-09-21 | 5.97 | 6.03 | 5.95 | 6.00 | 5M |
| 8 | 2026-09-18 | 5.95 | 6.00 | 5.94 | 5.95 | 5M |
| 9 | 2026-09-17 | 5.92 | 5.97 | 5.87 | 5.91 | 5M |
| 10 | 2026-09-16 | 5.87 | 5.98 | 5.86 | 5.96 | 5M |
| 11 | 2026-09-15 | 6.03 | 6.04 | 5.88 | 5.88 | 6M |
| 12 | 2026-09-14 | 6.00 | 6.06 | 5.95 | 6.04 | 5M |
52W
Data range
5.74
6.3%
9.05
High/low over the last 250 trading days, and where the price sits.
← Stocks