Jiangsu Safety Group
赛福天 SH603028 Forward-adjusted MAIN
7.16
-0.10
(-1.38%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.26
High
7.32
Low
7.13
Prev close
7.26
Amplitude
2.62%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.20
MA10
7.04
MA20
7.02
MA60
6.75
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 | 7.26 | 7.32 | 7.13 | 7.16 | 2M |
| 2 | 2026-09-29 | 7.12 | 7.31 | 7.05 | 7.26 | 3M |
| 3 | 2026-09-28 | 7.19 | 7.32 | 7.08 | 7.18 | 4M |
| 4 | 2026-09-24 | 7.13 | 7.33 | 7.05 | 7.25 | 5M |
| 5 | 2026-09-23 | 7.10 | 7.22 | 7.05 | 7.13 | 3M |
| 6 | 2026-09-22 | 7.08 | 7.19 | 6.99 | 7.13 | 4M |
| 7 | 2026-09-21 | 6.79 | 7.10 | 6.73 | 7.05 | 4M |
| 8 | 2026-09-18 | 6.81 | 6.89 | 6.72 | 6.75 | 3M |
| 9 | 2026-09-17 | 6.72 | 6.81 | 6.57 | 6.77 | 4M |
| 10 | 2026-09-16 | 6.52 | 6.78 | 6.46 | 6.72 | 4M |
| 11 | 2026-09-15 | 6.87 | 6.89 | 6.50 | 6.52 | 4M |
| 12 | 2026-09-14 | 6.86 | 6.99 | 6.75 | 6.84 | 3M |
52W
Data range
5.53
31.5%
10.71
High/low over the last 250 trading days, and where the price sits.
← Stocks