Zhejiang Three Stars New Materials
三星新材 SH603578 Forward-adjusted MAIN
14.35
-0.03
(-0.21%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.50
High
14.69
Low
14.10
Prev close
14.38
Amplitude
4.10%
Volume
3.6M
Trading days
1206
Data range
2021-10-08 ~ 2026-09-30
MA5
14.05
MA10
14.08
MA20
13.69
MA60
12.75
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 | 14.50 | 14.69 | 14.10 | 14.35 | 4M |
| 2 | 2026-09-29 | 13.74 | 14.64 | 13.66 | 14.38 | 6M |
| 3 | 2026-09-28 | 13.84 | 14.00 | 13.37 | 13.80 | 4M |
| 4 | 2026-09-24 | 13.90 | 13.97 | 13.64 | 13.83 | 4M |
| 5 | 2026-09-23 | 14.00 | 14.09 | 13.80 | 13.90 | 3M |
| 6 | 2026-09-22 | 14.32 | 14.40 | 13.80 | 14.06 | 5M |
| 7 | 2026-09-21 | 14.20 | 14.60 | 14.18 | 14.31 | 4M |
| 8 | 2026-09-18 | 14.05 | 14.40 | 13.96 | 14.25 | 4M |
| 9 | 2026-09-17 | 13.83 | 14.13 | 13.73 | 14.05 | 3M |
| 10 | 2026-09-16 | 13.79 | 14.17 | 13.50 | 13.84 | 5M |
| 11 | 2026-09-15 | 13.70 | 14.15 | 13.70 | 13.88 | 4M |
| 12 | 2026-09-14 | 13.46 | 14.30 | 13.46 | 13.83 | 5M |
52W
Data range
9.91
55.8%
17.86
High/low over the last 250 trading days, and where the price sits.
← Stocks