UE Furniture
永艺股份 SH603600 Forward-adjusted MAIN
10.08
-0.18
(-1.75%)
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
10.26
High
10.31
Low
10.05
Prev close
10.26
Amplitude
2.53%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.24
MA10
10.20
MA20
10.23
MA60
9.60
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 | 10.26 | 10.31 | 10.05 | 10.08 | 5M |
| 2 | 2026-09-29 | 10.24 | 10.38 | 10.17 | 10.26 | 3M |
| 3 | 2026-09-28 | 10.35 | 10.48 | 10.22 | 10.25 | 4M |
| 4 | 2026-09-24 | 10.33 | 10.38 | 10.22 | 10.32 | 3M |
| 5 | 2026-09-23 | 10.25 | 10.40 | 10.22 | 10.30 | 3M |
| 6 | 2026-09-22 | 10.32 | 10.38 | 10.19 | 10.27 | 4M |
| 7 | 2026-09-21 | 10.13 | 10.38 | 10.13 | 10.33 | 4M |
| 8 | 2026-09-18 | 10.13 | 10.36 | 10.04 | 10.13 | 7M |
| 9 | 2026-09-17 | 9.98 | 10.20 | 9.91 | 10.13 | 4M |
| 10 | 2026-09-16 | 10.11 | 10.11 | 9.80 | 9.97 | 5M |
| 11 | 2026-09-15 | 10.12 | 10.19 | 10.03 | 10.06 | 4M |
| 12 | 2026-09-14 | 10.15 | 10.27 | 9.93 | 10.15 | 5M |
52W
Data range
8.21
41.2%
12.75
High/low over the last 250 trading days, and where the price sits.
← Stocks