ST喜临门
SH603008 Forward-adjusted MAIN
10.60
+0.62
(+6.21%)
Open
9.98
High
10.63
Low
9.98
Prev close
9.98
Amplitude
6.51%
Volume
759.2万
Trading days
1210
Data range
2021-10-08 ~ 2026-09-30
MA5
10.34
MA10
9.92
MA20
9.40
MA60
8.50
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 | 9.98 | 10.63 | 9.98 | 10.60 | 759万 |
| 2 | 2026-09-29 | 10.43 | 10.53 | 9.97 | 9.98 | 1,016万 |
| 3 | 2026-09-28 | 10.40 | 11.09 | 10.28 | 10.53 | 1,273万 |
| 4 | 2026-09-24 | 10.15 | 10.61 | 10.10 | 10.47 | 1,122万 |
| 5 | 2026-09-23 | 10.10 | 10.20 | 10.02 | 10.10 | 670万 |
| 6 | 2026-09-22 | 10.27 | 10.45 | 9.96 | 10.19 | 1,027万 |
| 7 | 2026-09-21 | 9.85 | 10.40 | 9.63 | 10.11 | 1,904万 |
| 8 | 2026-09-18 | 8.92 | 9.55 | 8.92 | 9.45 | 1,042万 |
| 9 | 2026-09-17 | 8.80 | 8.96 | 8.63 | 8.95 | 525万 |
| 10 | 2026-09-16 | 8.56 | 8.89 | 8.43 | 8.81 | 546万 |
| 11 | 2026-09-15 | 8.92 | 9.00 | 8.57 | 8.63 | 524万 |
| 12 | 2026-09-14 | 8.85 | 9.04 | 8.76 | 8.92 | 463万 |
52W
Data range
7.43
19.2%
23.93
High/low over the last 250 trading days, and where the price sits.
← Stocks