Jiangsu Xinri E-Vehicle
新日股份 SH603787 Forward-adjusted MAIN
10.46
-0.09
(-0.85%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.55
High
10.62
Low
10.40
Prev close
10.55
Amplitude
2.09%
Volume
1.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.45
MA10
10.30
MA20
10.27
MA60
10.00
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 | 10.55 | 10.62 | 10.40 | 10.46 | 2M |
| 2 | 2026-09-29 | 10.50 | 10.57 | 10.33 | 10.55 | 2M |
| 3 | 2026-09-28 | 10.44 | 10.52 | 10.32 | 10.40 | 2M |
| 4 | 2026-09-24 | 10.38 | 10.55 | 10.31 | 10.46 | 3M |
| 5 | 2026-09-23 | 10.39 | 10.44 | 10.22 | 10.40 | 2M |
| 6 | 2026-09-22 | 10.40 | 10.40 | 10.22 | 10.33 | 2M |
| 7 | 2026-09-21 | 10.05 | 10.31 | 10.05 | 10.30 | 2M |
| 8 | 2026-09-18 | 10.11 | 10.22 | 10.02 | 10.06 | 2M |
| 9 | 2026-09-17 | 9.88 | 10.13 | 9.82 | 10.11 | 2M |
| 10 | 2026-09-16 | 9.81 | 9.95 | 9.69 | 9.92 | 2M |
| 11 | 2026-09-15 | 10.12 | 10.16 | 9.77 | 9.83 | 3M |
| 12 | 2026-09-14 | 9.97 | 10.22 | 9.93 | 10.12 | 2M |
52W
Data range
8.80
20.2%
17.01
High/low over the last 250 trading days, and where the price sits.
← Stocks