ASIA Cuanon Technology
*ST亚士 SH603378 Forward-adjusted MAIN
4.91
+0.22
(+4.69%)
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
4.71
High
4.92
Low
4.67
Prev close
4.69
Amplitude
5.33%
Volume
8.7M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
4.77
MA10
5.26
MA20
6.04
MA60
5.68
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 | 4.71 | 4.92 | 4.67 | 4.91 | 9M |
| 2 | 2026-09-29 | 4.64 | 4.79 | 4.63 | 4.69 | 10M |
| 3 | 2026-09-28 | 4.76 | 4.76 | 4.54 | 4.62 | 11M |
| 4 | 2026-09-24 | 4.89 | 4.98 | 4.69 | 4.71 | 14M |
| 5 | 2026-09-23 | 5.00 | 5.17 | 4.80 | 4.90 | 24M |
| 6 | 2026-09-22 | 5.31 | 5.31 | 5.31 | 5.31 | 4M |
| 7 | 2026-09-21 | 5.82 | 6.05 | 5.65 | 5.90 | 14M |
| 8 | 2026-09-18 | 5.92 | 5.97 | 5.57 | 5.67 | 16M |
| 9 | 2026-09-17 | 5.90 | 6.20 | 5.82 | 6.00 | 14M |
| 10 | 2026-09-16 | 5.82 | 6.10 | 5.76 | 5.94 | 18M |
| 11 | 2026-09-15 | 6.75 | 6.75 | 6.12 | 6.12 | 12M |
| 12 | 2026-09-14 | 7.03 | 7.12 | 6.80 | 6.80 | 8M |
52W
Data range
3.85
17.1%
10.06
High/low over the last 250 trading days, and where the price sits.
← Stocks