Zhejiang Xiantong Rubber & Plastic
浙江仙通 SH603239 Forward-adjusted MAIN
13.75
+0.04
(+0.29%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.79
High
13.96
Low
13.62
Prev close
13.71
Amplitude
2.48%
Volume
2.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
13.88
MA10
13.86
MA20
13.93
MA60
13.96
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 | 13.79 | 13.96 | 13.62 | 13.75 | 2M |
| 2 | 2026-09-29 | 13.71 | 13.91 | 13.60 | 13.71 | 2M |
| 3 | 2026-09-28 | 14.16 | 14.19 | 13.72 | 13.75 | 2M |
| 4 | 2026-09-24 | 14.17 | 14.35 | 13.98 | 14.00 | 2M |
| 5 | 2026-09-23 | 14.03 | 14.36 | 13.91 | 14.18 | 3M |
| 6 | 2026-09-22 | 14.03 | 14.17 | 13.91 | 13.96 | 2M |
| 7 | 2026-09-21 | 13.88 | 14.12 | 13.83 | 13.98 | 2M |
| 8 | 2026-09-18 | 13.78 | 13.96 | 13.66 | 13.82 | 2M |
| 9 | 2026-09-17 | 13.59 | 13.81 | 13.50 | 13.71 | 2M |
| 10 | 2026-09-16 | 13.20 | 13.77 | 13.10 | 13.75 | 3M |
| 11 | 2026-09-15 | 13.49 | 13.60 | 13.22 | 13.24 | 2M |
| 12 | 2026-09-14 | 13.43 | 13.67 | 13.30 | 13.48 | 2M |
52W
Data range
12.34
10.1%
26.24
High/low over the last 250 trading days, and where the price sits.
← Stocks