QuMei Home Furnishings Group
曲美家居 SH603818 Forward-adjusted MAIN
4.05
+0.05
(+1.25%)
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
4.01
High
4.11
Low
4.01
Prev close
4.00
Amplitude
2.50%
Volume
21.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.94
MA10
3.93
MA20
3.82
MA60
3.58
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 | 4.01 | 4.11 | 4.01 | 4.05 | 22M |
| 2 | 2026-09-29 | 4.03 | 4.06 | 3.93 | 4.00 | 24M |
| 3 | 2026-09-28 | 3.89 | 3.99 | 3.83 | 3.95 | 30M |
| 4 | 2026-09-24 | 3.80 | 3.89 | 3.75 | 3.88 | 25M |
| 5 | 2026-09-23 | 3.96 | 3.98 | 3.81 | 3.82 | 32M |
| 6 | 2026-09-22 | 4.11 | 4.17 | 3.95 | 3.98 | 36M |
| 7 | 2026-09-21 | 4.10 | 4.24 | 3.95 | 4.03 | 57M |
| 8 | 2026-09-18 | 3.84 | 4.15 | 3.84 | 4.10 | 41M |
| 9 | 2026-09-17 | 3.72 | 3.85 | 3.60 | 3.83 | 33M |
| 10 | 2026-09-16 | 3.52 | 3.71 | 3.52 | 3.70 | 37M |
| 11 | 2026-09-15 | 3.63 | 3.68 | 3.51 | 3.51 | 29M |
| 12 | 2026-09-14 | 3.44 | 3.69 | 3.43 | 3.63 | 24M |
52W
Data range
2.66
83.2%
4.33
High/low over the last 250 trading days, and where the price sits.
← Stocks