Zhejiang Cheng Yi Pharmaceutical
诚意药业 SH603811 Forward-adjusted MAIN
6.99
+0.04
(+0.58%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.96
High
7.05
Low
6.93
Prev close
6.95
Amplitude
1.73%
Volume
3.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.93
MA10
6.89
MA20
6.99
MA60
7.22
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 | 6.96 | 7.05 | 6.93 | 6.99 | 3M |
| 2 | 2026-09-29 | 6.86 | 7.04 | 6.83 | 6.95 | 4M |
| 3 | 2026-09-28 | 6.90 | 6.97 | 6.86 | 6.89 | 4M |
| 4 | 2026-09-24 | 6.93 | 7.01 | 6.86 | 6.87 | 3M |
| 5 | 2026-09-23 | 7.01 | 7.04 | 6.95 | 6.96 | 3M |
| 6 | 2026-09-22 | 7.01 | 7.09 | 6.95 | 7.01 | 5M |
| 7 | 2026-09-21 | 6.81 | 7.04 | 6.80 | 7.02 | 8M |
| 8 | 2026-09-18 | 6.77 | 6.90 | 6.76 | 6.77 | 4M |
| 9 | 2026-09-17 | 6.70 | 6.80 | 6.65 | 6.77 | 4M |
| 10 | 2026-09-16 | 6.64 | 6.73 | 6.61 | 6.69 | 3M |
| 11 | 2026-09-15 | 6.91 | 6.91 | 6.64 | 6.68 | 7M |
| 12 | 2026-09-14 | 6.96 | 7.01 | 6.88 | 6.93 | 4M |
52W
Data range
6.61
12.3%
9.69
High/low over the last 250 trading days, and where the price sits.
← Stocks