Shanghai Flyco Electrical Appliance
飞科电器 SH603868 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
31.09
+0.40
(+1.30%)
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
30.85
High
31.29
Low
30.72
Prev close
30.69
Amplitude
1.86%
Volume
1.4M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
30.99
MA10
31.31
MA20
31.16
MA60
30.42
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 | 30.85 | 31.29 | 30.72 | 31.09 | 1M |
| 2 | 2026-09-29 | 30.86 | 31.20 | 30.42 | 30.69 | 1M |
| 3 | 2026-09-28 | 31.06 | 31.98 | 30.82 | 30.93 | 1M |
| 4 | 2026-09-24 | 31.11 | 31.50 | 30.79 | 31.00 | 1M |
| 5 | 2026-09-23 | 31.31 | 31.60 | 31.09 | 31.26 | 1M |
| 6 | 2026-09-22 | 31.48 | 31.68 | 31.18 | 31.62 | 2M |
| 7 | 2026-09-21 | 31.71 | 31.88 | 31.10 | 31.36 | 2M |
| 8 | 2026-09-18 | 32.55 | 32.99 | 31.67 | 31.67 | 3M |
| 9 | 2026-09-17 | 31.00 | 32.55 | 30.52 | 32.54 | 3M |
| 10 | 2026-09-16 | 31.59 | 31.60 | 30.73 | 30.94 | 916K |
| 11 | 2026-09-15 | 31.61 | 31.63 | 31.00 | 31.45 | 1M |
| 12 | 2026-09-14 | 30.19 | 32.33 | 30.13 | 31.45 | 2M |
52W
Data range
27.91
19.8%
44.00
High/low over the last 250 trading days, and where the price sits.
← Stocks