Zhejiang Sunoren Solar Technology
芯能科技 SH603105 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
8.50
-0.33
(-3.74%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.86
High
8.90
Low
8.43
Prev close
8.83
Amplitude
5.32%
Volume
22.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.63
MA10
8.41
MA20
8.23
MA60
7.50
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 | 8.86 | 8.90 | 8.43 | 8.50 | 22M |
| 2 | 2026-09-29 | 8.76 | 8.89 | 8.54 | 8.83 | 27M |
| 3 | 2026-09-28 | 8.50 | 9.08 | 8.50 | 8.94 | 46M |
| 4 | 2026-09-24 | 8.13 | 8.86 | 8.02 | 8.68 | 41M |
| 5 | 2026-09-23 | 8.45 | 8.45 | 8.16 | 8.19 | 24M |
| 6 | 2026-09-22 | 8.16 | 8.62 | 8.08 | 8.53 | 38M |
| 7 | 2026-09-21 | 8.10 | 8.30 | 8.07 | 8.18 | 18M |
| 8 | 2026-09-18 | 7.87 | 8.48 | 7.87 | 8.18 | 28M |
| 9 | 2026-09-17 | 8.06 | 8.06 | 7.68 | 7.91 | 29M |
| 10 | 2026-09-16 | 8.07 | 8.37 | 8.01 | 8.12 | 30M |
| 11 | 2026-09-15 | 8.57 | 8.58 | 8.05 | 8.07 | 38M |
| 12 | 2026-09-14 | 8.71 | 8.87 | 8.33 | 8.42 | 45M |
52W
Data range
6.40
26.9%
14.22
High/low over the last 250 trading days, and where the price sits.
← Stocks