Shengyi Technology
生益科技 SH600183 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
129.96
-3.02
(-2.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
133.90
High
134.33
Low
129.13
Prev close
132.98
Amplitude
3.91%
Volume
35.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
135.16
MA10
140.99
MA20
143.49
MA60
136.05
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 | 133.90 | 134.33 | 129.13 | 129.96 | 35M |
| 2 | 2026-09-29 | 131.84 | 134.52 | 129.20 | 132.98 | 37M |
| 3 | 2026-09-28 | 136.00 | 138.50 | 130.00 | 131.95 | 46M |
| 4 | 2026-09-24 | 142.60 | 142.60 | 137.00 | 137.33 | 44M |
| 5 | 2026-09-23 | 143.00 | 146.00 | 142.02 | 143.56 | 42M |
| 6 | 2026-09-22 | 149.50 | 149.94 | 142.62 | 143.45 | 61M |
| 7 | 2026-09-21 | 145.00 | 149.99 | 143.61 | 146.27 | 67M |
| 8 | 2026-09-18 | 149.00 | 149.60 | 139.40 | 143.93 | 88M |
| 9 | 2026-09-17 | 153.00 | 157.27 | 145.00 | 146.03 | 85M |
| 10 | 2026-09-16 | 151.00 | 157.50 | 147.33 | 154.48 | 65M |
| 11 | 2026-09-15 | 146.00 | 156.93 | 145.99 | 150.25 | 81M |
| 12 | 2026-09-14 | 144.55 | 149.88 | 141.10 | 146.00 | 55M |
52W
Data range
50.40
56.2%
191.88
High/low over the last 250 trading days, and where the price sits.
← Stocks