Shanghai Shenda
申达股份 SH600626 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
3.77
+0.02
(+0.53%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.77
High
3.81
Low
3.73
Prev close
3.75
Amplitude
2.13%
Volume
12.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.78
MA10
3.76
MA20
3.70
MA60
3.52
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 | 3.77 | 3.81 | 3.73 | 3.77 | 12M |
| 2 | 2026-09-29 | 3.76 | 3.86 | 3.73 | 3.75 | 14M |
| 3 | 2026-09-28 | 3.79 | 3.81 | 3.71 | 3.76 | 14M |
| 4 | 2026-09-24 | 3.76 | 3.91 | 3.74 | 3.81 | 19M |
| 5 | 2026-09-23 | 3.83 | 3.85 | 3.72 | 3.79 | 20M |
| 6 | 2026-09-22 | 3.86 | 3.91 | 3.76 | 3.83 | 20M |
| 7 | 2026-09-21 | 3.69 | 3.97 | 3.69 | 3.89 | 28M |
| 8 | 2026-09-18 | 3.72 | 3.75 | 3.65 | 3.68 | 11M |
| 9 | 2026-09-17 | 3.55 | 3.73 | 3.53 | 3.70 | 16M |
| 10 | 2026-09-16 | 3.56 | 3.59 | 3.50 | 3.57 | 7M |
| 11 | 2026-09-15 | 3.63 | 3.63 | 3.53 | 3.55 | 10M |
| 12 | 2026-09-14 | 3.58 | 3.70 | 3.56 | 3.64 | 9M |
52W
Data range
3.08
24.9%
5.85
High/low over the last 250 trading days, and where the price sits.
← Stocks