Shanghai Carthane
凯众股份 SH603037 Forward-adjusted MAIN
10.36
-0.08
(-0.77%)
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
10.47
High
10.78
Low
10.26
Prev close
10.44
Amplitude
4.98%
Volume
9.3M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
10.21
MA10
10.06
MA20
10.10
MA60
9.96
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 | 10.47 | 10.78 | 10.26 | 10.36 | 9M |
| 2 | 2026-09-29 | 10.01 | 10.75 | 9.91 | 10.44 | 8M |
| 3 | 2026-09-28 | 10.23 | 10.28 | 9.95 | 10.02 | 5M |
| 4 | 2026-09-24 | 10.03 | 10.58 | 9.91 | 10.22 | 6M |
| 5 | 2026-09-23 | 10.08 | 10.15 | 9.95 | 10.03 | 3M |
| 6 | 2026-09-22 | 10.10 | 10.20 | 10.00 | 10.04 | 2M |
| 7 | 2026-09-21 | 9.89 | 10.05 | 9.73 | 10.02 | 4M |
| 8 | 2026-09-18 | 10.00 | 10.05 | 9.78 | 9.79 | 3M |
| 9 | 2026-09-17 | 9.70 | 9.97 | 9.61 | 9.94 | 3M |
| 10 | 2026-09-16 | 9.69 | 9.79 | 9.52 | 9.72 | 2M |
| 11 | 2026-09-15 | 9.91 | 9.91 | 9.68 | 9.69 | 2M |
| 12 | 2026-09-14 | 9.74 | 10.07 | 9.66 | 9.91 | 4M |
52W
Data range
8.60
15.1%
20.28
High/low over the last 250 trading days, and where the price sits.
← Stocks