Zhejiang Shapuaisi Pharmaceutical
莎普爱思 SH603168 Forward-adjusted MAIN
6.04
0.00
(0.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.05
High
6.09
Low
5.97
Prev close
6.04
Amplitude
1.99%
Volume
5.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.94
MA10
5.85
MA20
5.86
MA60
5.51
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 | 6.05 | 6.09 | 5.97 | 6.04 | 6M |
| 2 | 2026-09-29 | 5.91 | 6.10 | 5.83 | 6.04 | 6M |
| 3 | 2026-09-28 | 5.89 | 5.98 | 5.79 | 5.91 | 7M |
| 4 | 2026-09-24 | 5.83 | 5.95 | 5.81 | 5.85 | 5M |
| 5 | 2026-09-23 | 5.97 | 6.00 | 5.84 | 5.86 | 7M |
| 6 | 2026-09-22 | 5.95 | 6.00 | 5.75 | 5.94 | 12M |
| 7 | 2026-09-21 | 5.70 | 6.09 | 5.61 | 5.97 | 14M |
| 8 | 2026-09-18 | 5.69 | 5.78 | 5.58 | 5.58 | 6M |
| 9 | 2026-09-17 | 5.62 | 5.70 | 5.52 | 5.67 | 6M |
| 10 | 2026-09-16 | 5.55 | 5.65 | 5.44 | 5.60 | 6M |
| 11 | 2026-09-15 | 5.79 | 5.89 | 5.55 | 5.57 | 6M |
| 12 | 2026-09-14 | 5.69 | 5.88 | 5.69 | 5.83 | 5M |
52W
Data range
4.55
32.8%
9.09
High/low over the last 250 trading days, and where the price sits.
← Stocks