Ecovacs Robotics
科沃斯 SH603486 Forward-adjusted MAIN R Margin-eligible · 2022-07-11
49.89
+0.67
(+1.36%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
49.26
High
50.29
Low
49.02
Prev close
49.22
Amplitude
2.58%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
50.12
MA10
50.05
MA20
50.67
MA60
54.42
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 | 49.26 | 50.29 | 49.02 | 49.89 | 3M |
| 2 | 2026-09-29 | 49.84 | 50.30 | 49.01 | 49.22 | 4M |
| 3 | 2026-09-28 | 50.50 | 51.00 | 49.71 | 50.40 | 3M |
| 4 | 2026-09-24 | 50.70 | 51.11 | 50.12 | 50.33 | 2M |
| 5 | 2026-09-23 | 51.05 | 51.28 | 50.52 | 50.75 | 3M |
| 6 | 2026-09-22 | 50.42 | 51.07 | 50.24 | 50.94 | 4M |
| 7 | 2026-09-21 | 49.94 | 50.80 | 49.81 | 50.23 | 3M |
| 8 | 2026-09-18 | 49.29 | 50.15 | 49.29 | 49.93 | 3M |
| 9 | 2026-09-17 | 49.29 | 49.78 | 48.77 | 49.28 | 4M |
| 10 | 2026-09-16 | 50.26 | 50.45 | 48.87 | 49.58 | 4M |
| 11 | 2026-09-15 | 49.94 | 50.71 | 49.85 | 50.48 | 3M |
| 12 | 2026-09-14 | 50.01 | 50.85 | 49.64 | 49.95 | 4M |
52W
Data range
47.48
3.8%
110.77
High/low over the last 250 trading days, and where the price sits.
← Stocks