Guangzhou Metro Design & Research Institute
地铁设计 SZ003013 Forward-adjusted MAIN
16.31
+0.31
(+1.94%)
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
15.91
High
16.40
Low
15.36
Prev close
16.00
Amplitude
6.50%
Volume
11.3M
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
16.06
MA10
16.96
MA20
17.18
MA60
17.04
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 | 15.91 | 16.40 | 15.36 | 16.31 | 11M |
| 2 | 2026-09-29 | 15.51 | 16.39 | 15.51 | 16.00 | 7M |
| 3 | 2026-09-28 | 16.20 | 16.23 | 15.39 | 15.50 | 6M |
| 4 | 2026-09-24 | 16.20 | 16.46 | 15.61 | 16.30 | 7M |
| 5 | 2026-09-23 | 16.48 | 16.55 | 16.18 | 16.20 | 7M |
| 6 | 2026-09-22 | 16.73 | 17.36 | 16.14 | 16.84 | 15M |
| 7 | 2026-09-21 | 18.95 | 19.10 | 17.25 | 17.25 | 18M |
| 8 | 2026-09-18 | 18.75 | 19.45 | 18.36 | 19.17 | 14M |
| 9 | 2026-09-17 | 17.74 | 18.22 | 17.23 | 18.20 | 6M |
| 10 | 2026-09-16 | 17.00 | 18.25 | 16.75 | 17.80 | 9M |
| 11 | 2026-09-15 | 19.43 | 19.44 | 17.63 | 17.63 | 11M |
| 12 | 2026-09-14 | 18.71 | 19.59 | 18.43 | 19.59 | 16M |
52W
Data range
12.50
49.5%
20.20
High/low over the last 250 trading days, and where the price sits.
← Stocks