上海家化
SH600315 Forward-adjusted MAIN
18.38
+0.68
(+3.84%)
Open
17.76
High
18.48
Low
17.73
Prev close
17.70
Amplitude
4.24%
Volume
794.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
18.14
MA10
18.11
MA20
18.24
MA60
17.94
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 | 17.76 | 18.48 | 17.73 | 18.38 | 795万 |
| 2 | 2026-09-29 | 17.90 | 18.04 | 17.59 | 17.70 | 594万 |
| 3 | 2026-09-28 | 18.23 | 18.31 | 17.87 | 17.95 | 493万 |
| 4 | 2026-09-24 | 18.50 | 18.69 | 18.07 | 18.12 | 519万 |
| 5 | 2026-09-23 | 18.43 | 18.95 | 18.38 | 18.54 | 594万 |
| 6 | 2026-09-22 | 18.58 | 18.77 | 18.38 | 18.48 | 630万 |
| 7 | 2026-09-21 | 17.85 | 18.70 | 17.85 | 18.64 | 987万 |
| 8 | 2026-09-18 | 17.78 | 18.20 | 17.74 | 17.89 | 521万 |
| 9 | 2026-09-17 | 17.59 | 17.83 | 17.58 | 17.75 | 339万 |
| 10 | 2026-09-16 | 17.55 | 17.80 | 17.30 | 17.67 | 605万 |
| 11 | 2026-09-15 | 17.88 | 17.97 | 17.62 | 17.63 | 391万 |
| 12 | 2026-09-14 | 17.87 | 17.95 | 17.49 | 17.85 | 844万 |
52W
Data range
15.92
18.1%
29.51
High/low over the last 250 trading days, and where the price sits.
← Stocks