Jiangsu Maysta Chemical
美思德 SH603041 Forward-adjusted MAIN
11.53
-0.13
(-1.11%)
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
11.66
High
11.77
Low
11.48
Prev close
11.66
Amplitude
2.49%
Volume
1.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
11.60
MA10
11.35
MA20
11.32
MA60
10.82
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 | 11.66 | 11.77 | 11.48 | 11.53 | 2M |
| 2 | 2026-09-29 | 11.46 | 11.74 | 11.42 | 11.66 | 2M |
| 3 | 2026-09-28 | 11.71 | 11.84 | 11.36 | 11.56 | 5M |
| 4 | 2026-09-24 | 11.53 | 11.80 | 11.50 | 11.71 | 3M |
| 5 | 2026-09-23 | 11.35 | 11.70 | 11.26 | 11.53 | 3M |
| 6 | 2026-09-22 | 11.35 | 11.53 | 11.24 | 11.42 | 2M |
| 7 | 2026-09-21 | 10.93 | 11.35 | 10.88 | 11.29 | 2M |
| 8 | 2026-09-18 | 11.04 | 11.10 | 10.81 | 10.88 | 2M |
| 9 | 2026-09-17 | 10.82 | 11.05 | 10.68 | 11.04 | 2M |
| 10 | 2026-09-16 | 10.67 | 10.94 | 10.60 | 10.87 | 2M |
| 11 | 2026-09-15 | 11.16 | 11.18 | 10.67 | 10.72 | 3M |
| 12 | 2026-09-14 | 11.00 | 11.30 | 10.95 | 11.19 | 2M |
52W
Data range
9.23
44.1%
14.45
High/low over the last 250 trading days, and where the price sits.
← Stocks