Jiangsu Yabang Dyestuff
亚邦股份 SH603188 Forward-adjusted MAIN
5.40
+0.49
(+9.98%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.86
High
5.40
Low
4.75
Prev close
4.91
Amplitude
13.24%
Volume
32.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.76
MA10
4.65
MA20
4.72
MA60
4.40
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 | 4.86 | 5.40 | 4.75 | 5.40 | 33M |
| 2 | 2026-09-29 | 4.48 | 4.91 | 4.40 | 4.91 | 25M |
| 3 | 2026-09-28 | 4.50 | 4.50 | 4.37 | 4.46 | 9M |
| 4 | 2026-09-24 | 4.53 | 4.59 | 4.47 | 4.50 | 8M |
| 5 | 2026-09-23 | 4.61 | 4.61 | 4.53 | 4.54 | 9M |
| 6 | 2026-09-22 | 4.60 | 4.66 | 4.52 | 4.61 | 10M |
| 7 | 2026-09-21 | 4.48 | 4.62 | 4.46 | 4.60 | 12M |
| 8 | 2026-09-18 | 4.51 | 4.54 | 4.45 | 4.47 | 9M |
| 9 | 2026-09-17 | 4.46 | 4.51 | 4.40 | 4.50 | 12M |
| 10 | 2026-09-16 | 4.44 | 4.52 | 4.32 | 4.49 | 13M |
| 11 | 2026-09-15 | 4.72 | 4.73 | 4.41 | 4.42 | 19M |
| 12 | 2026-09-14 | 4.61 | 5.04 | 4.61 | 4.72 | 24M |
52W
Data range
3.38
69.7%
6.28
High/low over the last 250 trading days, and where the price sits.
← Stocks