Suzhou Institute Of Building Science Group
建研院 SH603183 Forward-adjusted MAIN
5.19
+0.06
(+1.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.15
High
5.28
Low
5.06
Prev close
5.13
Amplitude
4.29%
Volume
25.5M
Trading days
1210
Data range
2021-10-08 ~ 2026-09-29
MA5
5.06
MA10
4.94
MA20
4.90
MA60
4.52
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 | 2026-09-29 | 5.15 | 5.28 | 5.06 | 5.19 | 25M |
| 2 | 2026-09-28 | 4.94 | 5.19 | 4.90 | 5.13 | 25M |
| 3 | 2026-09-24 | 4.98 | 5.04 | 4.91 | 4.92 | 9M |
| 4 | 2026-09-23 | 5.04 | 5.05 | 4.87 | 4.99 | 15M |
| 5 | 2026-09-22 | 5.01 | 5.11 | 4.90 | 5.05 | 21M |
| 6 | 2026-09-21 | 5.11 | 5.20 | 4.93 | 5.00 | 25M |
| 7 | 2026-09-18 | 4.95 | 5.30 | 4.90 | 5.13 | 41M |
| 8 | 2026-09-17 | 4.64 | 4.99 | 4.56 | 4.92 | 32M |
| 9 | 2026-09-16 | 4.47 | 4.65 | 4.43 | 4.63 | 13M |
| 10 | 2026-09-15 | 4.67 | 4.69 | 4.45 | 4.48 | 14M |
| 11 | 2026-09-14 | 4.66 | 4.77 | 4.63 | 4.68 | 15M |
| 12 | 2026-09-11 | 5.00 | 5.00 | 4.58 | 4.73 | 30M |
52W
Data range
3.42
94.1%
5.30
High/low over the last 250 trading days, and where the price sits.
← Stocks