Riyue Heavy Industry
日月股份 SH603218 Forward-adjusted MAIN R Margin-eligible · 2021-04-19
9.56
+0.06
(+0.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.43
High
9.67
Low
9.39
Prev close
9.50
Amplitude
2.95%
Volume
11.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.40
MA10
9.38
MA20
9.34
MA60
9.55
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 | 9.43 | 9.67 | 9.39 | 9.56 | 12M |
| 2 | 2026-09-29 | 9.37 | 9.59 | 9.31 | 9.50 | 13M |
| 3 | 2026-09-28 | 9.30 | 9.44 | 9.15 | 9.38 | 10M |
| 4 | 2026-09-24 | 9.26 | 9.46 | 9.22 | 9.31 | 8M |
| 5 | 2026-09-23 | 9.33 | 9.33 | 9.23 | 9.24 | 5M |
| 6 | 2026-09-22 | 9.42 | 9.45 | 9.32 | 9.33 | 7M |
| 7 | 2026-09-21 | 9.36 | 9.45 | 9.30 | 9.42 | 7M |
| 8 | 2026-09-18 | 9.26 | 9.49 | 9.22 | 9.36 | 11M |
| 9 | 2026-09-17 | 9.26 | 9.39 | 9.14 | 9.29 | 13M |
| 10 | 2026-09-16 | 9.47 | 9.70 | 9.25 | 9.36 | 16M |
| 11 | 2026-09-15 | 9.23 | 9.63 | 9.09 | 9.57 | 19M |
| 12 | 2026-09-14 | 9.34 | 9.48 | 9.19 | 9.24 | 10M |
52W
Data range
8.91
8.3%
16.71
High/low over the last 250 trading days, and where the price sits.
← Stocks