Liaoning SG Automotive Group
曙光股份 SH600303 Forward-adjusted MAIN
3.11
+0.05
(+1.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.07
High
3.18
Low
3.06
Prev close
3.06
Amplitude
3.92%
Volume
26.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.05
MA10
3.04
MA20
3.04
MA60
2.83
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 | 3.07 | 3.18 | 3.06 | 3.11 | 27M |
| 2 | 2026-09-29 | 3.02 | 3.08 | 3.00 | 3.06 | 23M |
| 3 | 2026-09-28 | 3.02 | 3.06 | 2.95 | 3.02 | 27M |
| 4 | 2026-09-24 | 3.00 | 3.06 | 2.97 | 3.05 | 28M |
| 5 | 2026-09-23 | 3.12 | 3.23 | 2.99 | 3.00 | 39M |
| 6 | 2026-09-22 | 3.20 | 3.40 | 3.06 | 3.12 | 52M |
| 7 | 2026-09-21 | 2.99 | 3.28 | 2.96 | 3.14 | 64M |
| 8 | 2026-09-18 | 3.02 | 3.05 | 2.95 | 2.98 | 24M |
| 9 | 2026-09-17 | 2.89 | 3.02 | 2.84 | 3.02 | 27M |
| 10 | 2026-09-16 | 2.91 | 2.91 | 2.82 | 2.90 | 23M |
| 11 | 2026-09-15 | 3.08 | 3.09 | 2.86 | 2.88 | 32M |
| 12 | 2026-09-14 | 3.01 | 3.21 | 2.96 | 3.05 | 31M |
52W
Data range
2.25
47.0%
4.08
High/low over the last 250 trading days, and where the price sits.
← Stocks