Ningbo Sanxing Medical Electric
三星电气 SH601567 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
13.67
-0.19
(-1.37%)
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
13.86
High
13.93
Low
13.62
Prev close
13.86
Amplitude
2.24%
Volume
24.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.64
MA10
14.51
MA20
14.06
MA60
14.71
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 | 13.86 | 13.93 | 13.62 | 13.67 | 24M |
| 2 | 2026-09-29 | 14.11 | 14.34 | 13.61 | 13.86 | 44M |
| 3 | 2026-09-28 | 16.00 | 16.00 | 14.63 | 14.63 | 58M |
| 4 | 2026-09-24 | 16.25 | 16.25 | 16.25 | 16.25 | 13M |
| 5 | 2026-09-23 | 14.60 | 14.92 | 14.47 | 14.77 | 21M |
| 6 | 2026-09-22 | 14.58 | 14.85 | 14.47 | 14.60 | 22M |
| 7 | 2026-09-21 | 14.26 | 14.75 | 14.14 | 14.58 | 24M |
| 8 | 2026-09-18 | 14.29 | 14.47 | 14.12 | 14.27 | 19M |
| 9 | 2026-09-17 | 14.11 | 14.46 | 14.10 | 14.21 | 18M |
| 10 | 2026-09-16 | 14.23 | 14.55 | 13.99 | 14.30 | 27M |
| 11 | 2026-09-15 | 14.38 | 14.49 | 13.78 | 14.34 | 40M |
| 12 | 2026-09-14 | 12.88 | 14.17 | 12.83 | 14.17 | 35M |
52W
Data range
12.83
4.1%
33.52
High/low over the last 250 trading days, and where the price sits.
← Stocks