Shanghai Shengjian Technology
盛剑科技 SH603324 Forward-adjusted MAIN
24.21
-0.76
(-3.04%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.34
High
25.34
Low
24.05
Prev close
24.97
Amplitude
5.17%
Volume
2.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
25.58
MA10
26.10
MA20
25.81
MA60
27.93
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 | 25.34 | 25.34 | 24.05 | 24.21 | 2M |
| 2 | 2026-09-29 | 25.00 | 25.35 | 24.81 | 24.97 | 2M |
| 3 | 2026-09-28 | 26.64 | 26.65 | 24.72 | 25.25 | 3M |
| 4 | 2026-09-24 | 26.80 | 27.21 | 26.30 | 26.51 | 2M |
| 5 | 2026-09-23 | 26.72 | 27.15 | 26.56 | 26.98 | 2M |
| 6 | 2026-09-22 | 27.20 | 27.28 | 26.55 | 26.69 | 2M |
| 7 | 2026-09-21 | 26.99 | 27.20 | 26.67 | 26.78 | 2M |
| 8 | 2026-09-18 | 26.56 | 27.31 | 26.28 | 26.90 | 3M |
| 9 | 2026-09-17 | 26.41 | 26.97 | 25.95 | 26.18 | 3M |
| 10 | 2026-09-16 | 25.13 | 26.61 | 24.98 | 26.48 | 4M |
| 11 | 2026-09-15 | 24.87 | 25.49 | 24.50 | 25.13 | 2M |
| 12 | 2026-09-14 | 24.60 | 25.17 | 24.19 | 24.87 | 2M |
52W
Data range
22.61
4.7%
56.39
High/low over the last 250 trading days, and where the price sits.
← Stocks