Weifang Yaxing Chemical
亚星化学 SH600319 Forward-adjusted MAIN
6.32
+0.02
(+0.32%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.33
High
6.42
Low
6.27
Prev close
6.30
Amplitude
2.38%
Volume
3.3M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
6.26
MA10
6.25
MA20
6.38
MA60
6.09
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 | 6.33 | 6.42 | 6.27 | 6.32 | 3M |
| 2 | 2026-09-29 | 6.22 | 6.34 | 6.06 | 6.30 | 4M |
| 3 | 2026-09-28 | 6.22 | 6.29 | 6.12 | 6.17 | 3M |
| 4 | 2026-09-24 | 6.24 | 6.35 | 6.21 | 6.25 | 4M |
| 5 | 2026-09-23 | 6.25 | 6.34 | 6.21 | 6.25 | 3M |
| 6 | 2026-09-22 | 6.36 | 6.40 | 6.19 | 6.28 | 5M |
| 7 | 2026-09-21 | 6.17 | 6.39 | 6.12 | 6.36 | 4M |
| 8 | 2026-09-18 | 6.20 | 6.27 | 6.12 | 6.13 | 4M |
| 9 | 2026-09-17 | 6.21 | 6.24 | 6.00 | 6.22 | 3M |
| 10 | 2026-09-16 | 6.07 | 6.26 | 6.03 | 6.22 | 5M |
| 11 | 2026-09-15 | 6.44 | 6.45 | 6.07 | 6.10 | 5M |
| 12 | 2026-09-14 | 6.45 | 6.52 | 6.26 | 6.44 | 5M |
52W
Data range
4.87
20.8%
11.85
High/low over the last 250 trading days, and where the price sits.
← Stocks