Changzhou Shenli Electrical Machine
神力股份 SH603819 Forward-adjusted MAIN
16.06
-0.48
(-2.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.74
High
16.86
Low
16.06
Prev close
16.54
Amplitude
4.84%
Volume
6.2M
Trading days
1204
Data range
2021-10-08 ~ 2026-09-30
MA5
16.44
MA10
16.32
MA20
16.34
MA60
14.25
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 | 16.74 | 16.86 | 16.06 | 16.06 | 6M |
| 2 | 2026-09-29 | 17.07 | 17.13 | 16.45 | 16.54 | 7M |
| 3 | 2026-09-28 | 16.50 | 17.19 | 16.38 | 16.77 | 10M |
| 4 | 2026-09-24 | 15.89 | 16.97 | 15.62 | 16.76 | 13M |
| 5 | 2026-09-23 | 16.60 | 16.60 | 15.90 | 16.07 | 8M |
| 6 | 2026-09-22 | 17.16 | 17.48 | 16.30 | 16.58 | 16M |
| 7 | 2026-09-21 | 15.90 | 17.33 | 15.80 | 17.33 | 8M |
| 8 | 2026-09-18 | 15.73 | 15.99 | 15.63 | 15.75 | 5M |
| 9 | 2026-09-17 | 15.80 | 16.12 | 15.46 | 15.70 | 6M |
| 10 | 2026-09-16 | 14.91 | 15.91 | 14.83 | 15.65 | 8M |
| 11 | 2026-09-15 | 15.57 | 15.63 | 14.93 | 14.99 | 5M |
| 12 | 2026-09-14 | 16.03 | 16.03 | 15.40 | 15.54 | 5M |
52W
Data range
10.21
80.5%
17.48
High/low over the last 250 trading days, and where the price sits.
← Stocks