Shanghai Sanmao Enterprise
上海三毛 SH600689 Forward-adjusted MAIN
11.92
-0.10
(-0.83%)
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
12.04
High
12.15
Low
11.82
Prev close
12.02
Amplitude
2.75%
Volume
2.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.99
MA10
12.03
MA20
12.12
MA60
10.84
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 | 12.04 | 12.15 | 11.82 | 11.92 | 2M |
| 2 | 2026-09-29 | 11.92 | 12.09 | 11.82 | 12.02 | 2M |
| 3 | 2026-09-28 | 12.10 | 12.14 | 11.85 | 11.88 | 2M |
| 4 | 2026-09-24 | 12.04 | 12.18 | 11.93 | 12.04 | 2M |
| 5 | 2026-09-23 | 12.00 | 12.17 | 11.89 | 12.11 | 3M |
| 6 | 2026-09-22 | 12.33 | 12.35 | 11.96 | 12.00 | 4M |
| 7 | 2026-09-21 | 12.15 | 12.49 | 12.12 | 12.33 | 5M |
| 8 | 2026-09-18 | 12.08 | 12.31 | 11.94 | 12.23 | 3M |
| 9 | 2026-09-17 | 11.76 | 12.18 | 11.52 | 12.01 | 4M |
| 10 | 2026-09-16 | 11.68 | 11.95 | 11.53 | 11.75 | 2M |
| 11 | 2026-09-15 | 11.96 | 12.10 | 11.69 | 11.69 | 3M |
| 12 | 2026-09-14 | 11.94 | 12.32 | 11.87 | 12.10 | 3M |
52W
Data range
8.68
47.9%
15.44
High/low over the last 250 trading days, and where the price sits.
← Stocks