Jason Furniture
顾家家居 SH603816 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
23.81
+0.84
(+3.66%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.95
High
24.14
Low
22.29
Prev close
22.97
Amplitude
8.05%
Volume
10.8M
Trading days
1207
Data range
2021-10-08 ~ 2026-09-30
MA5
22.80
MA10
22.61
MA20
22.90
MA60
23.71
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 | 22.95 | 24.14 | 22.29 | 23.81 | 11M |
| 2 | 2026-09-29 | 22.24 | 23.05 | 22.01 | 22.97 | 8M |
| 3 | 2026-09-28 | 22.72 | 22.76 | 22.10 | 22.25 | 4M |
| 4 | 2026-09-24 | 22.47 | 22.71 | 22.28 | 22.55 | 6M |
| 5 | 2026-09-23 | 22.42 | 23.02 | 22.33 | 22.44 | 7M |
| 6 | 2026-09-22 | 22.36 | 22.68 | 22.30 | 22.41 | 4M |
| 7 | 2026-09-21 | 22.41 | 22.69 | 22.01 | 22.36 | 8M |
| 8 | 2026-09-18 | 22.46 | 22.82 | 22.33 | 22.50 | 5M |
| 9 | 2026-09-17 | 22.39 | 22.69 | 22.20 | 22.30 | 6M |
| 10 | 2026-09-16 | 22.77 | 22.85 | 22.13 | 22.49 | 6M |
| 11 | 2026-09-15 | 23.36 | 23.68 | 22.70 | 22.75 | 5M |
| 12 | 2026-09-14 | 22.90 | 23.53 | 22.78 | 23.47 | 4M |
52W
Data range
20.65
20.3%
36.21
High/low over the last 250 trading days, and where the price sits.
← Stocks