Shanghai Tianyong Engineering
天永智能 SH603895 Forward-adjusted MAIN
25.77
-0.79
(-2.97%)
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
26.83
High
26.86
Low
25.65
Prev close
26.56
Amplitude
4.56%
Volume
1.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.08
MA10
25.93
MA20
26.41
MA60
25.55
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 | 26.83 | 26.86 | 25.65 | 25.77 | 1M |
| 2 | 2026-09-29 | 26.11 | 27.30 | 25.53 | 26.56 | 1M |
| 3 | 2026-09-28 | 25.97 | 26.30 | 25.50 | 25.91 | 1M |
| 4 | 2026-09-24 | 26.18 | 26.37 | 25.87 | 25.87 | 537K |
| 5 | 2026-09-23 | 26.23 | 26.39 | 25.61 | 26.28 | 782K |
| 6 | 2026-09-22 | 26.22 | 26.43 | 25.97 | 26.23 | 772K |
| 7 | 2026-09-21 | 25.72 | 26.18 | 25.46 | 26.18 | 857K |
| 8 | 2026-09-18 | 25.20 | 25.88 | 25.13 | 25.66 | 995K |
| 9 | 2026-09-17 | 25.38 | 25.51 | 24.74 | 25.39 | 607K |
| 10 | 2026-09-16 | 25.09 | 25.74 | 24.75 | 25.43 | 745K |
| 11 | 2026-09-15 | 25.93 | 25.93 | 25.06 | 25.09 | 752K |
| 12 | 2026-09-14 | 26.17 | 26.64 | 25.29 | 25.82 | 851K |
52W
Data range
20.66
24.2%
41.78
High/low over the last 250 trading days, and where the price sits.
← Stocks