Ningbo Gaofa Automotive Control System
宁波高发 SH603788 Forward-adjusted MAIN
13.64
-0.02
(-0.15%)
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
13.69
High
13.78
Low
13.55
Prev close
13.66
Amplitude
1.68%
Volume
956.3K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.69
MA10
13.64
MA20
13.64
MA60
13.70
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 | 13.69 | 13.78 | 13.55 | 13.64 | 956K |
| 2 | 2026-09-29 | 13.64 | 13.85 | 13.53 | 13.66 | 1M |
| 3 | 2026-09-28 | 13.84 | 13.84 | 13.60 | 13.64 | 1M |
| 4 | 2026-09-24 | 13.78 | 13.87 | 13.69 | 13.74 | 790K |
| 5 | 2026-09-23 | 13.80 | 13.90 | 13.71 | 13.77 | 607K |
| 6 | 2026-09-22 | 13.77 | 13.84 | 13.69 | 13.80 | 1M |
| 7 | 2026-09-21 | 13.58 | 13.80 | 13.57 | 13.76 | 808K |
| 8 | 2026-09-18 | 13.40 | 13.60 | 13.40 | 13.57 | 836K |
| 9 | 2026-09-17 | 13.39 | 13.46 | 13.20 | 13.43 | 1M |
| 10 | 2026-09-16 | 13.32 | 13.48 | 13.28 | 13.40 | 734K |
| 11 | 2026-09-15 | 13.53 | 13.66 | 13.34 | 13.37 | 978K |
| 12 | 2026-09-14 | 13.30 | 13.67 | 13.30 | 13.61 | 1M |
52W
Data range
12.64
18.7%
17.99
High/low over the last 250 trading days, and where the price sits.
← Stocks