Shanghai Smith Adhesive New Material
晶华新材 SH603683 Forward-adjusted MAIN
15.03
-0.29
(-1.89%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.49
High
15.76
Low
15.00
Prev close
15.32
Amplitude
4.96%
Volume
11.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.68
MA10
16.04
MA20
15.99
MA60
17.52
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 | 15.49 | 15.76 | 15.00 | 15.03 | 11M |
| 2 | 2026-09-29 | 15.25 | 15.49 | 15.05 | 15.32 | 9M |
| 3 | 2026-09-28 | 16.07 | 16.14 | 15.17 | 15.27 | 14M |
| 4 | 2026-09-24 | 16.50 | 16.77 | 16.14 | 16.19 | 15M |
| 5 | 2026-09-23 | 16.32 | 16.65 | 16.32 | 16.58 | 12M |
| 6 | 2026-09-22 | 16.80 | 16.85 | 16.30 | 16.40 | 13M |
| 7 | 2026-09-21 | 16.48 | 16.68 | 16.45 | 16.67 | 13M |
| 8 | 2026-09-18 | 16.35 | 16.68 | 16.24 | 16.48 | 17M |
| 9 | 2026-09-17 | 16.28 | 16.63 | 16.08 | 16.24 | 18M |
| 10 | 2026-09-16 | 15.64 | 16.42 | 15.35 | 16.21 | 22M |
| 11 | 2026-09-15 | 15.73 | 16.05 | 15.51 | 15.64 | 25M |
| 12 | 2026-09-14 | 15.01 | 16.52 | 15.01 | 15.76 | 43M |
52W
Data range
13.31
7.4%
36.51
High/low over the last 250 trading days, and where the price sits.
← Stocks