Shandong Daye
大业股份 SH603278 Forward-adjusted MAIN
10.27
-0.29
(-2.75%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.13
High
11.30
Low
10.13
Prev close
10.56
Amplitude
11.08%
Volume
65.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.06
MA10
9.55
MA20
9.42
MA60
9.21
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 | 10.13 | 11.30 | 10.13 | 10.27 | 66M |
| 2 | 2026-09-29 | 10.72 | 11.78 | 10.30 | 10.56 | 78M |
| 3 | 2026-09-28 | 10.19 | 10.78 | 9.77 | 10.78 | 65M |
| 4 | 2026-09-24 | 8.91 | 9.80 | 8.85 | 9.80 | 16M |
| 5 | 2026-09-23 | 9.07 | 9.07 | 8.81 | 8.91 | 5M |
| 6 | 2026-09-22 | 9.20 | 9.22 | 9.03 | 9.06 | 5M |
| 7 | 2026-09-21 | 9.05 | 9.26 | 9.01 | 9.16 | 6M |
| 8 | 2026-09-18 | 8.96 | 9.16 | 8.96 | 9.08 | 5M |
| 9 | 2026-09-17 | 8.96 | 9.06 | 8.78 | 8.96 | 5M |
| 10 | 2026-09-16 | 8.92 | 9.07 | 8.82 | 8.96 | 5M |
| 11 | 2026-09-15 | 9.10 | 9.10 | 8.91 | 8.92 | 5M |
| 12 | 2026-09-14 | 9.19 | 9.23 | 8.98 | 9.11 | 5M |
52W
Data range
7.38
26.6%
18.25
High/low over the last 250 trading days, and where the price sits.
← Stocks