Shanghai MOONS’ Electric
鸣志电器 SH603728 Forward-adjusted MAIN R Margin-eligible · 2024-10-21
51.50
-0.97
(-1.85%)
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
52.50
High
52.98
Low
51.42
Prev close
52.47
Amplitude
2.97%
Volume
4.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
51.50
MA10
50.46
MA20
49.78
MA60
50.59
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 | 52.50 | 52.98 | 51.42 | 51.50 | 4M |
| 2 | 2026-09-29 | 51.45 | 52.82 | 51.31 | 52.47 | 6M |
| 3 | 2026-09-28 | 51.14 | 53.36 | 51.12 | 52.25 | 10M |
| 4 | 2026-09-24 | 50.00 | 52.25 | 49.94 | 51.07 | 7M |
| 5 | 2026-09-23 | 50.54 | 50.76 | 50.22 | 50.23 | 3M |
| 6 | 2026-09-22 | 50.78 | 51.32 | 50.15 | 50.55 | 5M |
| 7 | 2026-09-21 | 50.09 | 51.90 | 49.98 | 50.78 | 7M |
| 8 | 2026-09-18 | 48.68 | 50.59 | 48.39 | 50.05 | 8M |
| 9 | 2026-09-17 | 47.09 | 48.68 | 47.05 | 48.18 | 5M |
| 10 | 2026-09-16 | 47.19 | 47.78 | 46.40 | 47.51 | 4M |
| 11 | 2026-09-15 | 46.70 | 47.49 | 46.61 | 47.00 | 3M |
| 12 | 2026-09-14 | 47.06 | 47.62 | 46.60 | 47.08 | 3M |
52W
Data range
44.78
15.6%
87.98
High/low over the last 250 trading days, and where the price sits.
← Stocks