WuXi Xinje Electric
信捷电气 SH603416 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
46.01
-0.17
(-0.37%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
46.40
High
46.80
Low
45.68
Prev close
46.18
Amplitude
2.43%
Volume
992.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
46.15
MA10
46.45
MA20
46.71
MA60
48.47
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 | 46.40 | 46.80 | 45.68 | 46.01 | 992K |
| 2 | 2026-09-29 | 45.18 | 46.29 | 45.18 | 46.18 | 925K |
| 3 | 2026-09-28 | 46.15 | 46.49 | 45.15 | 45.50 | 1M |
| 4 | 2026-09-24 | 46.51 | 47.14 | 46.28 | 46.37 | 1M |
| 5 | 2026-09-23 | 46.81 | 47.05 | 46.44 | 46.71 | 974K |
| 6 | 2026-09-22 | 47.01 | 47.28 | 46.70 | 46.88 | 1M |
| 7 | 2026-09-21 | 46.81 | 47.53 | 46.75 | 46.83 | 1M |
| 8 | 2026-09-18 | 46.73 | 47.38 | 46.73 | 46.85 | 2M |
| 9 | 2026-09-17 | 46.14 | 47.05 | 46.02 | 46.73 | 2M |
| 10 | 2026-09-16 | 45.45 | 46.50 | 45.25 | 46.42 | 1M |
| 11 | 2026-09-15 | 46.00 | 46.24 | 45.57 | 45.58 | 972K |
| 12 | 2026-09-14 | 45.50 | 46.62 | 45.25 | 46.00 | 1M |
52W
Data range
43.00
12.5%
67.14
High/low over the last 250 trading days, and where the price sits.
← Stocks