Shanghai Daimay Automotive Interior
岱美股份 SH603730 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
9.85
+0.22
(+2.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.78
High
10.18
Low
9.68
Prev close
9.63
Amplitude
5.19%
Volume
24.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.71
MA10
9.71
MA20
10.14
MA60
10.23
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 | 9.78 | 10.18 | 9.68 | 9.85 | 24M |
| 2 | 2026-09-29 | 9.32 | 9.66 | 9.22 | 9.63 | 16M |
| 3 | 2026-09-28 | 10.03 | 10.07 | 9.29 | 9.33 | 21M |
| 4 | 2026-09-24 | 9.71 | 10.30 | 9.65 | 10.03 | 32M |
| 5 | 2026-09-23 | 9.67 | 9.79 | 9.59 | 9.72 | 7M |
| 6 | 2026-09-22 | 10.00 | 10.20 | 9.64 | 9.66 | 13M |
| 7 | 2026-09-21 | 9.70 | 10.30 | 9.67 | 9.97 | 18M |
| 8 | 2026-09-18 | 9.75 | 10.07 | 9.59 | 9.67 | 12M |
| 9 | 2026-09-17 | 9.50 | 9.82 | 9.40 | 9.75 | 18M |
| 10 | 2026-09-16 | 9.49 | 9.55 | 9.33 | 9.50 | 11M |
| 11 | 2026-09-15 | 9.48 | 9.57 | 9.34 | 9.50 | 15M |
| 12 | 2026-09-14 | 10.18 | 10.23 | 9.26 | 9.48 | 27M |
52W
Data range
5.55
48.4%
14.44
High/low over the last 250 trading days, and where the price sits.
← Stocks