Shanghai Yongguan Adhesive Products
永冠新材 SH603681 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
18.31
-0.43
(-2.29%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.00
High
19.00
Low
18.06
Prev close
18.74
Amplitude
5.02%
Volume
5.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.09
MA10
19.16
MA20
18.75
MA60
18.28
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 | 19.00 | 19.00 | 18.06 | 18.31 | 6M |
| 2 | 2026-09-29 | 18.57 | 19.03 | 18.40 | 18.74 | 5M |
| 3 | 2026-09-28 | 19.81 | 19.81 | 18.52 | 18.67 | 10M |
| 4 | 2026-09-24 | 19.81 | 20.68 | 19.56 | 19.86 | 14M |
| 5 | 2026-09-23 | 19.22 | 19.90 | 19.03 | 19.86 | 12M |
| 6 | 2026-09-22 | 19.69 | 19.96 | 19.03 | 19.28 | 9M |
| 7 | 2026-09-21 | 19.34 | 19.88 | 19.34 | 19.66 | 8M |
| 8 | 2026-09-18 | 19.23 | 19.48 | 19.01 | 19.29 | 8M |
| 9 | 2026-09-17 | 18.85 | 19.27 | 18.66 | 19.05 | 7M |
| 10 | 2026-09-16 | 18.47 | 18.96 | 18.40 | 18.88 | 6M |
| 11 | 2026-09-15 | 18.33 | 19.06 | 18.33 | 18.64 | 7M |
| 12 | 2026-09-14 | 17.66 | 18.64 | 17.49 | 18.47 | 7M |
52W
Data range
15.70
20.2%
28.63
High/low over the last 250 trading days, and where the price sits.
← Stocks