Shanghai Yahong Moulding
上海亚虹 SH603159 Forward-adjusted MAIN
22.38
-0.54
(-2.36%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.15
High
23.27
Low
22.30
Prev close
22.92
Amplitude
4.23%
Volume
2.5M
Trading days
250
Data range
2025-09-04 ~ 2026-09-30
MA5
22.77
MA10
22.81
MA20
22.95
MA60
20.46
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 | 23.15 | 23.27 | 22.30 | 22.38 | 2M |
| 2 | 2026-09-29 | 22.14 | 23.05 | 21.95 | 22.92 | 4M |
| 3 | 2026-09-28 | 22.94 | 22.98 | 21.95 | 22.10 | 4M |
| 4 | 2026-09-24 | 23.22 | 23.80 | 22.71 | 23.03 | 4M |
| 5 | 2026-09-23 | 22.82 | 23.70 | 22.60 | 23.44 | 7M |
| 6 | 2026-09-22 | 22.50 | 22.78 | 22.25 | 22.58 | 5M |
| 7 | 2026-09-21 | 22.39 | 23.80 | 22.39 | 22.59 | 10M |
| 8 | 2026-09-18 | 22.11 | 23.10 | 22.11 | 22.39 | 10M |
| 9 | 2026-09-17 | 26.11 | 26.11 | 21.37 | 22.95 | 17M |
| 10 | 2026-09-09 | 23.83 | 23.90 | 23.02 | 23.74 | 2M |
| 11 | 2026-09-08 | 22.42 | 24.03 | 22.14 | 23.78 | 4M |
| 12 | 2026-09-07 | 22.60 | 22.60 | 21.96 | 22.42 | 2M |
52W
Data range
16.29
45.1%
29.80
High/low over the last 250 trading days, and where the price sits.
← Stocks