Anzheng Fashion Group
安正时尚 SH603839 Forward-adjusted MAIN
6.82
-0.06
(-0.87%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.93
High
6.98
Low
6.74
Prev close
6.88
Amplitude
3.49%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.87
MA10
6.80
MA20
6.85
MA60
6.66
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 | 6.93 | 6.98 | 6.74 | 6.82 | 3M |
| 2 | 2026-09-29 | 6.80 | 6.93 | 6.75 | 6.88 | 4M |
| 3 | 2026-09-28 | 6.95 | 6.97 | 6.76 | 6.83 | 3M |
| 4 | 2026-09-24 | 6.85 | 7.07 | 6.85 | 6.90 | 4M |
| 5 | 2026-09-23 | 7.03 | 7.03 | 6.87 | 6.90 | 4M |
| 6 | 2026-09-22 | 6.92 | 7.10 | 6.81 | 7.03 | 6M |
| 7 | 2026-09-21 | 6.64 | 6.96 | 6.60 | 6.94 | 5M |
| 8 | 2026-09-18 | 6.63 | 6.74 | 6.60 | 6.60 | 3M |
| 9 | 2026-09-17 | 6.49 | 6.66 | 6.41 | 6.62 | 3M |
| 10 | 2026-09-16 | 6.43 | 6.53 | 6.31 | 6.49 | 3M |
| 11 | 2026-09-15 | 6.62 | 6.65 | 6.39 | 6.43 | 4M |
| 12 | 2026-09-14 | 6.72 | 6.76 | 6.63 | 6.68 | 4M |
52W
Data range
5.57
26.9%
10.21
High/low over the last 250 trading days, and where the price sits.
← Stocks