Tederic Machinery
泰瑞机器 SH603289 Forward-adjusted MAIN
11.04
-0.32
(-2.82%)
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
11.47
High
11.53
Low
11.00
Prev close
11.36
Amplitude
4.67%
Volume
9.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.12
MA10
10.54
MA20
9.93
MA60
8.89
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 | 11.47 | 11.53 | 11.00 | 11.04 | 9M |
| 2 | 2026-09-29 | 11.36 | 11.56 | 11.12 | 11.36 | 12M |
| 3 | 2026-09-28 | 11.41 | 11.50 | 10.91 | 11.17 | 11M |
| 4 | 2026-09-24 | 11.03 | 11.19 | 10.80 | 10.87 | 13M |
| 5 | 2026-09-23 | 10.99 | 11.28 | 10.80 | 11.16 | 16M |
| 6 | 2026-09-22 | 10.75 | 11.26 | 10.46 | 11.05 | 25M |
| 7 | 2026-09-21 | 9.55 | 10.51 | 9.55 | 10.51 | 18M |
| 8 | 2026-09-18 | 9.43 | 9.67 | 9.40 | 9.55 | 3M |
| 9 | 2026-09-17 | 9.14 | 9.51 | 9.13 | 9.44 | 4M |
| 10 | 2026-09-16 | 9.26 | 9.33 | 9.11 | 9.24 | 3M |
| 11 | 2026-09-15 | 9.50 | 9.65 | 9.14 | 9.24 | 5M |
| 12 | 2026-09-14 | 9.33 | 9.69 | 9.24 | 9.57 | 5M |
52W
Data range
7.18
68.4%
12.82
High/low over the last 250 trading days, and where the price sits.
← Stocks