Perfect Group
倍加洁 SH603059 Forward-adjusted MAIN
26.22
+0.33
(+1.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.89
High
26.66
Low
25.81
Prev close
25.89
Amplitude
3.28%
Volume
1.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.82
MA10
25.28
MA20
24.93
MA60
24.43
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 | 25.89 | 26.66 | 25.81 | 26.22 | 1M |
| 2 | 2026-09-29 | 25.80 | 26.11 | 25.60 | 25.89 | 1M |
| 3 | 2026-09-28 | 25.78 | 26.18 | 25.30 | 25.90 | 1M |
| 4 | 2026-09-24 | 25.51 | 26.05 | 25.39 | 25.60 | 1M |
| 5 | 2026-09-23 | 25.77 | 25.93 | 25.25 | 25.49 | 1M |
| 6 | 2026-09-22 | 25.55 | 25.97 | 25.37 | 25.63 | 1M |
| 7 | 2026-09-21 | 24.55 | 26.00 | 24.49 | 25.71 | 2M |
| 8 | 2026-09-18 | 23.90 | 25.62 | 23.81 | 24.54 | 2M |
| 9 | 2026-09-17 | 23.78 | 24.09 | 23.53 | 23.93 | 1M |
| 10 | 2026-09-16 | 23.30 | 24.15 | 23.11 | 23.91 | 1M |
| 11 | 2026-09-15 | 23.29 | 23.60 | 23.05 | 23.41 | 1M |
| 12 | 2026-09-14 | 23.20 | 23.68 | 23.03 | 23.34 | 1M |
52W
Data range
21.45
22.0%
43.16
High/low over the last 250 trading days, and where the price sits.
← Stocks