Weaver Network Technology
泛微网络 SH603039 Forward-adjusted MAIN R Margin-eligible · 2023-07-10
34.73
+0.20
(+0.58%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
34.60
High
35.30
Low
34.50
Prev close
34.53
Amplitude
2.32%
Volume
9.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
35.45
MA10
36.03
MA20
36.80
MA60
37.50
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 | 34.60 | 35.30 | 34.50 | 34.73 | 9M |
| 2 | 2026-09-29 | 34.21 | 35.20 | 34.21 | 34.53 | 9M |
| 3 | 2026-09-28 | 35.50 | 35.95 | 34.00 | 34.45 | 11M |
| 4 | 2026-09-24 | 37.49 | 37.76 | 35.64 | 35.68 | 19M |
| 5 | 2026-09-23 | 39.70 | 39.99 | 37.77 | 37.86 | 26M |
| 6 | 2026-09-22 | 36.80 | 39.70 | 36.45 | 39.70 | 37M |
| 7 | 2026-09-21 | 36.50 | 36.50 | 35.92 | 36.09 | 7M |
| 8 | 2026-09-18 | 35.92 | 36.13 | 35.47 | 35.95 | 8M |
| 9 | 2026-09-17 | 35.54 | 36.21 | 35.33 | 35.45 | 8M |
| 10 | 2026-09-16 | 36.08 | 36.39 | 35.28 | 35.88 | 9M |
| 11 | 2026-09-15 | 36.76 | 36.81 | 35.93 | 36.08 | 12M |
| 12 | 2026-09-14 | 35.37 | 36.42 | 34.93 | 35.95 | 12M |
52W
Data range
28.03
19.8%
61.95
High/low over the last 250 trading days, and where the price sits.
← Stocks