Paslin digital technology
派斯林 SH600215 Forward-adjusted MAIN
6.23
-0.08
(-1.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.38
High
6.38
Low
6.15
Prev close
6.31
Amplitude
3.65%
Volume
5.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.17
MA10
6.18
MA20
6.37
MA60
6.20
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 | 6.38 | 6.38 | 6.15 | 6.23 | 6M |
| 2 | 2026-09-29 | 6.10 | 6.36 | 6.03 | 6.31 | 8M |
| 3 | 2026-09-28 | 6.13 | 6.19 | 6.02 | 6.13 | 6M |
| 4 | 2026-09-24 | 6.12 | 6.18 | 6.06 | 6.10 | 5M |
| 5 | 2026-09-23 | 6.24 | 6.29 | 6.10 | 6.10 | 5M |
| 6 | 2026-09-22 | 6.25 | 6.28 | 6.14 | 6.24 | 7M |
| 7 | 2026-09-21 | 6.15 | 6.28 | 6.14 | 6.21 | 4M |
| 8 | 2026-09-18 | 6.19 | 6.24 | 6.15 | 6.17 | 5M |
| 9 | 2026-09-17 | 6.06 | 6.22 | 6.04 | 6.17 | 5M |
| 10 | 2026-09-16 | 6.05 | 6.16 | 5.96 | 6.10 | 4M |
| 11 | 2026-09-15 | 6.24 | 6.31 | 6.05 | 6.06 | 6M |
| 12 | 2026-09-14 | 6.30 | 6.38 | 6.24 | 6.28 | 4M |
52W
Data range
5.08
27.9%
9.20
High/low over the last 250 trading days, and where the price sits.
← Stocks