Zhejiang Sanmei Chemical Industry
三美股份 SH603379 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
49.12
+0.08
(+0.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
49.21
High
50.00
Low
48.80
Prev close
49.04
Amplitude
2.45%
Volume
2.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
49.84
MA10
50.67
MA20
53.73
MA60
58.72
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 | 49.21 | 50.00 | 48.80 | 49.12 | 3M |
| 2 | 2026-09-29 | 50.00 | 50.23 | 48.16 | 49.04 | 6M |
| 3 | 2026-09-28 | 50.03 | 50.30 | 49.25 | 49.70 | 5M |
| 4 | 2026-09-24 | 51.34 | 51.76 | 50.01 | 50.03 | 6M |
| 5 | 2026-09-23 | 51.99 | 51.99 | 50.08 | 51.31 | 6M |
| 6 | 2026-09-22 | 51.86 | 52.58 | 51.17 | 51.76 | 6M |
| 7 | 2026-09-21 | 51.15 | 52.17 | 50.60 | 51.71 | 7M |
| 8 | 2026-09-18 | 51.45 | 51.70 | 50.91 | 51.14 | 7M |
| 9 | 2026-09-17 | 51.68 | 52.75 | 51.12 | 51.18 | 6M |
| 10 | 2026-09-16 | 53.07 | 53.35 | 51.54 | 51.68 | 9M |
| 11 | 2026-09-15 | 53.60 | 54.47 | 52.92 | 53.00 | 5M |
| 12 | 2026-09-14 | 52.86 | 53.86 | 52.65 | 53.62 | 4M |
52W
Data range
48.16
2.5%
86.68
High/low over the last 250 trading days, and where the price sits.
← Stocks