股库 StockLibs

Jiangsu Yueda Investment

悦达投资 SH600805 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
4.63 0.00 (0.00%)
Sectors
ThemeAgricultural Machinery -0.06% ThemeBank Shareholding +0.36% ThemeWaste Sorting 0.00% ThemeGraphene +0.05% ThemeUltra-Supercritical Power +0.32% IndustryConglomerates +0.96%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.65
High
4.68
Low
4.59
Prev close
4.63
Amplitude
1.94%
Volume
8.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
4.58
MA10
4.55
MA20
4.56
MA60
4.40
🕰 Time machine Pick a date to see history up to that day
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.65 4.68 4.59 4.63 8M
2 2026-09-29 4.54 4.65 4.52 4.63 8M
3 2026-09-28 4.57 4.60 4.52 4.55 9M
4 2026-09-24 4.55 4.64 4.53 4.56 7M
5 2026-09-23 4.57 4.70 4.53 4.55 8M
6 2026-09-22 4.57 4.60 4.52 4.57 7M
7 2026-09-21 4.47 4.58 4.47 4.57 8M
8 2026-09-18 4.48 4.55 4.46 4.48 6M
9 2026-09-17 4.45 4.52 4.41 4.49 7M
10 2026-09-16 4.44 4.50 4.40 4.48 5M
11 2026-09-15 4.55 4.56 4.42 4.46 8M
12 2026-09-14 4.55 4.61 4.54 4.57 6M

52W

Data range
3.92 36.0% 5.89

High/low over the last 250 trading days, and where the price sits.

← Stocks