Mubanghigh-Techco
*ST沐邦 SH603398 Forward-adjusted MAIN
8.38
+0.06
(+0.72%)
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
8.28
High
8.54
Low
8.28
Prev close
8.32
Amplitude
3.12%
Volume
3.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.46
MA10
8.72
MA20
9.29
MA60
10.07
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 | 8.28 | 8.54 | 8.28 | 8.38 | 3M |
| 2 | 2026-09-29 | 8.21 | 8.58 | 8.21 | 8.32 | 3M |
| 3 | 2026-09-28 | 8.66 | 8.66 | 8.22 | 8.24 | 4M |
| 4 | 2026-09-24 | 8.66 | 8.82 | 8.40 | 8.75 | 5M |
| 5 | 2026-09-23 | 8.66 | 8.78 | 8.46 | 8.63 | 4M |
| 6 | 2026-09-22 | 8.90 | 8.94 | 8.52 | 8.66 | 9M |
| 7 | 2026-09-21 | 9.30 | 9.37 | 8.89 | 8.90 | 7M |
| 8 | 2026-09-18 | 9.40 | 9.48 | 9.20 | 9.30 | 7M |
| 9 | 2026-09-17 | 8.86 | 9.19 | 8.70 | 9.10 | 6M |
| 10 | 2026-09-16 | 9.10 | 9.10 | 8.76 | 8.89 | 7M |
| 11 | 2026-09-15 | 9.33 | 9.57 | 8.93 | 9.03 | 6M |
| 12 | 2026-09-14 | 9.26 | 9.59 | 9.05 | 9.49 | 8M |
52W
Data range
6.90
17.0%
15.59
High/low over the last 250 trading days, and where the price sits.
← Stocks