HangzhouElectronicSoulNetworkTechnologyCo
电魂网络 SH603258 Forward-adjusted MAIN
14.03
-0.16
(-1.13%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.17
High
14.38
Low
13.93
Prev close
14.19
Amplitude
3.17%
Volume
4.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.98
MA10
13.79
MA20
13.70
MA60
12.86
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 | 14.17 | 14.38 | 13.93 | 14.03 | 4M |
| 2 | 2026-09-29 | 13.68 | 14.38 | 13.58 | 14.19 | 6M |
| 3 | 2026-09-28 | 13.94 | 14.04 | 13.55 | 13.72 | 4M |
| 4 | 2026-09-24 | 14.19 | 14.49 | 13.86 | 13.92 | 5M |
| 5 | 2026-09-23 | 14.60 | 14.60 | 14.00 | 14.05 | 10M |
| 6 | 2026-09-22 | 14.50 | 15.30 | 13.91 | 14.77 | 17M |
| 7 | 2026-09-21 | 13.05 | 14.19 | 12.99 | 14.19 | 5M |
| 8 | 2026-09-18 | 13.10 | 13.35 | 12.90 | 12.90 | 3M |
| 9 | 2026-09-17 | 12.95 | 13.17 | 12.87 | 13.10 | 2M |
| 10 | 2026-09-16 | 12.94 | 13.17 | 12.84 | 13.07 | 2M |
| 11 | 2026-09-15 | 13.58 | 13.68 | 13.03 | 13.06 | 3M |
| 12 | 2026-09-14 | 13.39 | 13.62 | 13.29 | 13.32 | 2M |
52W
Data range
10.75
27.0%
22.88
High/low over the last 250 trading days, and where the price sits.
← Stocks