WeiLong Grape Wine
威龙股份 SH603779 Forward-adjusted MAIN
8.07
+0.03
(+0.37%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.06
High
8.17
Low
8.00
Prev close
8.04
Amplitude
2.11%
Volume
7.2M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
8.14
MA10
8.19
MA20
8.26
MA60
7.94
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 | 8.06 | 8.17 | 8.00 | 8.07 | 7M |
| 2 | 2026-09-29 | 8.19 | 8.19 | 7.98 | 8.04 | 7M |
| 3 | 2026-09-28 | 8.15 | 8.35 | 8.00 | 8.12 | 9M |
| 4 | 2026-09-24 | 8.23 | 8.40 | 8.15 | 8.15 | 10M |
| 5 | 2026-09-23 | 8.27 | 8.54 | 8.21 | 8.30 | 14M |
| 6 | 2026-09-22 | 8.39 | 8.49 | 8.27 | 8.33 | 10M |
| 7 | 2026-09-21 | 8.21 | 8.44 | 8.21 | 8.43 | 10M |
| 8 | 2026-09-18 | 8.24 | 8.38 | 8.20 | 8.24 | 8M |
| 9 | 2026-09-17 | 7.93 | 8.27 | 7.93 | 8.24 | 12M |
| 10 | 2026-09-16 | 7.85 | 8.05 | 7.72 | 8.01 | 9M |
| 11 | 2026-09-15 | 8.08 | 8.08 | 7.78 | 7.80 | 14M |
| 12 | 2026-09-14 | 8.06 | 8.26 | 8.01 | 8.08 | 16M |
52W
Data range
5.71
26.8%
14.52
High/low over the last 250 trading days, and where the price sits.
← Stocks