Bondex Supply Chain Management
海程邦达 SH603836 Forward-adjusted MAIN
9.55
-0.11
(-1.14%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.66
High
9.70
Low
9.51
Prev close
9.66
Amplitude
1.97%
Volume
1.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.55
MA10
9.47
MA20
9.44
MA60
8.93
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 | 9.66 | 9.70 | 9.51 | 9.55 | 2M |
| 2 | 2026-09-29 | 9.46 | 9.70 | 9.42 | 9.66 | 3M |
| 3 | 2026-09-28 | 9.58 | 9.59 | 9.44 | 9.48 | 3M |
| 4 | 2026-09-24 | 9.55 | 9.64 | 9.46 | 9.50 | 2M |
| 5 | 2026-09-23 | 9.60 | 9.65 | 9.49 | 9.55 | 2M |
| 6 | 2026-09-22 | 9.55 | 9.77 | 9.39 | 9.66 | 4M |
| 7 | 2026-09-21 | 9.21 | 9.55 | 9.17 | 9.53 | 3M |
| 8 | 2026-09-18 | 9.33 | 9.44 | 9.18 | 9.23 | 3M |
| 9 | 2026-09-17 | 9.17 | 9.36 | 9.06 | 9.32 | 3M |
| 10 | 2026-09-16 | 9.06 | 9.30 | 8.96 | 9.26 | 3M |
| 11 | 2026-09-15 | 9.36 | 9.36 | 9.02 | 9.07 | 3M |
| 12 | 2026-09-14 | 9.40 | 9.45 | 9.25 | 9.35 | 3M |
52W
Data range
7.59
47.0%
11.76
High/low over the last 250 trading days, and where the price sits.
← Stocks