Shanghai Porigine Chemical Material Group
璞源材料 SH603196 Forward-adjusted MAIN
17.82
-0.02
(-0.11%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.94
High
18.03
Low
17.76
Prev close
17.84
Amplitude
1.51%
Volume
753.6K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.16
MA10
18.64
MA20
18.84
MA60
19.83
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 | 17.94 | 18.03 | 17.76 | 17.82 | 754K |
| 2 | 2026-09-29 | 18.04 | 18.30 | 17.80 | 17.84 | 1M |
| 3 | 2026-09-28 | 18.84 | 18.85 | 17.80 | 17.82 | 2M |
| 4 | 2026-09-24 | 18.74 | 18.95 | 18.45 | 18.49 | 1M |
| 5 | 2026-09-23 | 19.10 | 19.29 | 18.84 | 18.85 | 2M |
| 6 | 2026-09-22 | 19.15 | 19.49 | 19.05 | 19.09 | 1M |
| 7 | 2026-09-21 | 19.25 | 19.46 | 18.98 | 19.14 | 2M |
| 8 | 2026-09-18 | 19.56 | 19.63 | 19.23 | 19.33 | 2M |
| 9 | 2026-09-17 | 18.74 | 19.75 | 18.63 | 19.23 | 3M |
| 10 | 2026-09-16 | 18.57 | 19.03 | 18.48 | 18.80 | 2M |
| 11 | 2026-09-15 | 19.02 | 19.27 | 18.70 | 18.72 | 2M |
| 12 | 2026-09-14 | 19.05 | 19.33 | 18.83 | 18.98 | 2M |
52W
Data range
17.76
0.3%
35.35
High/low over the last 250 trading days, and where the price sits.
← Stocks