Asian Star Anchor Chain Co., Ltd. Jiangsu
亚星锚链 SH601890 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
9.35
+0.12
(+1.30%)
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
9.28
High
9.73
Low
9.25
Prev close
9.23
Amplitude
5.20%
Volume
42.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.30
MA10
9.53
MA20
9.53
MA60
8.78
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 | 9.28 | 9.73 | 9.25 | 9.35 | 42M |
| 2 | 2026-09-29 | 9.18 | 9.26 | 9.07 | 9.23 | 23M |
| 3 | 2026-09-28 | 9.37 | 9.39 | 9.16 | 9.20 | 25M |
| 4 | 2026-09-24 | 9.30 | 9.53 | 9.26 | 9.39 | 31M |
| 5 | 2026-09-23 | 9.73 | 9.78 | 9.31 | 9.34 | 46M |
| 6 | 2026-09-22 | 9.89 | 9.91 | 9.58 | 9.73 | 58M |
| 7 | 2026-09-21 | 9.74 | 10.01 | 9.61 | 9.98 | 61M |
| 8 | 2026-09-18 | 9.58 | 9.96 | 9.46 | 9.80 | 65M |
| 9 | 2026-09-17 | 9.52 | 9.70 | 9.34 | 9.62 | 64M |
| 10 | 2026-09-16 | 9.91 | 9.98 | 9.46 | 9.62 | 73M |
| 11 | 2026-09-15 | 9.70 | 10.15 | 9.52 | 9.89 | 90M |
| 12 | 2026-09-14 | 10.17 | 10.25 | 9.71 | 9.75 | 88M |
52W
Data range
7.77
24.5%
14.21
High/low over the last 250 trading days, and where the price sits.
← Stocks