Qingdao Copton Technology
康普顿 SH603798 Forward-adjusted MAIN
14.67
+0.98
(+7.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.75
High
14.80
Low
13.70
Prev close
13.69
Amplitude
8.04%
Volume
9.5M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
14.01
MA10
13.56
MA20
13.61
MA60
12.94
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 | 13.75 | 14.80 | 13.70 | 14.67 | 9M |
| 2 | 2026-09-29 | 14.10 | 14.29 | 13.56 | 13.69 | 8M |
| 3 | 2026-09-28 | 14.10 | 14.63 | 13.18 | 14.31 | 10M |
| 4 | 2026-09-24 | 13.52 | 13.95 | 13.47 | 13.82 | 4M |
| 5 | 2026-09-23 | 13.70 | 13.82 | 13.20 | 13.56 | 3M |
| 6 | 2026-09-22 | 13.74 | 13.80 | 13.27 | 13.48 | 4M |
| 7 | 2026-09-21 | 13.09 | 13.92 | 12.88 | 13.67 | 6M |
| 8 | 2026-09-18 | 12.62 | 13.25 | 12.60 | 13.02 | 4M |
| 9 | 2026-09-17 | 12.91 | 12.91 | 12.44 | 12.65 | 2M |
| 10 | 2026-09-16 | 12.48 | 12.77 | 12.33 | 12.74 | 3M |
| 11 | 2026-09-15 | 12.83 | 12.87 | 12.41 | 12.48 | 3M |
| 12 | 2026-09-14 | 12.95 | 13.08 | 12.57 | 12.87 | 4M |
52W
Data range
9.90
45.9%
20.30
High/low over the last 250 trading days, and where the price sits.
← Stocks