Sanwei Holding Group
三维股份 SH603033 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
7.71
+0.07
(+0.92%)
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
7.64
High
7.82
Low
7.61
Prev close
7.64
Amplitude
2.75%
Volume
5.5M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.72
MA10
7.62
MA20
7.46
MA60
7.66
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 | 7.64 | 7.82 | 7.61 | 7.71 | 5M |
| 2 | 2026-09-29 | 7.59 | 7.71 | 7.50 | 7.64 | 5M |
| 3 | 2026-09-28 | 7.88 | 7.91 | 7.45 | 7.53 | 8M |
| 4 | 2026-09-24 | 7.68 | 7.97 | 7.68 | 7.87 | 7M |
| 5 | 2026-09-23 | 7.83 | 8.07 | 7.80 | 7.84 | 7M |
| 6 | 2026-09-22 | 7.85 | 8.00 | 7.78 | 7.93 | 12M |
| 7 | 2026-09-21 | 7.33 | 7.93 | 7.33 | 7.89 | 19M |
| 8 | 2026-09-18 | 7.28 | 7.50 | 7.21 | 7.32 | 8M |
| 9 | 2026-09-17 | 7.16 | 7.29 | 7.04 | 7.28 | 5M |
| 10 | 2026-09-16 | 6.95 | 7.24 | 6.87 | 7.20 | 8M |
| 11 | 2026-09-15 | 7.12 | 7.12 | 6.96 | 6.96 | 4M |
| 12 | 2026-09-14 | 7.00 | 7.13 | 6.97 | 7.10 | 5M |
52W
Data range
6.87
12.6%
13.55
High/low over the last 250 trading days, and where the price sits.
← Stocks