ADD Industry
正裕工业 SH603089 Forward-adjusted MAIN
9.46
-0.07
(-0.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.59
High
9.75
Low
9.46
Prev close
9.53
Amplitude
3.04%
Volume
2.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.57
MA10
9.53
MA20
9.61
MA60
9.24
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 | 9.59 | 9.75 | 9.46 | 9.46 | 3M |
| 2 | 2026-09-29 | 9.49 | 9.62 | 9.42 | 9.53 | 3M |
| 3 | 2026-09-28 | 9.63 | 9.68 | 9.41 | 9.49 | 3M |
| 4 | 2026-09-24 | 9.73 | 9.85 | 9.61 | 9.62 | 3M |
| 5 | 2026-09-23 | 9.69 | 9.77 | 9.54 | 9.77 | 4M |
| 6 | 2026-09-22 | 9.70 | 9.75 | 9.56 | 9.65 | 3M |
| 7 | 2026-09-21 | 9.50 | 9.73 | 9.36 | 9.65 | 4M |
| 8 | 2026-09-18 | 9.42 | 9.55 | 9.36 | 9.49 | 3M |
| 9 | 2026-09-17 | 9.30 | 9.45 | 9.17 | 9.43 | 4M |
| 10 | 2026-09-16 | 9.15 | 9.30 | 9.00 | 9.24 | 3M |
| 11 | 2026-09-15 | 9.40 | 9.43 | 9.13 | 9.15 | 3M |
| 12 | 2026-09-14 | 9.40 | 9.48 | 9.26 | 9.45 | 3M |
52W
Data range
7.71
17.7%
17.61
High/low over the last 250 trading days, and where the price sits.
← Stocks