CSD Water Service
中持股份 SH603903 Forward-adjusted MAIN
13.70
-0.13
(-0.94%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.01
High
14.45
Low
13.59
Prev close
13.83
Amplitude
6.22%
Volume
7.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.31
MA10
14.27
MA20
14.25
MA60
13.70
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 | 14.01 | 14.45 | 13.59 | 13.70 | 8M |
| 2 | 2026-09-29 | 13.72 | 14.03 | 13.48 | 13.83 | 10M |
| 3 | 2026-09-28 | 15.18 | 15.19 | 13.72 | 13.91 | 19M |
| 4 | 2026-09-24 | 14.90 | 15.77 | 14.88 | 14.97 | 16M |
| 5 | 2026-09-23 | 15.71 | 16.06 | 14.62 | 15.12 | 24M |
| 6 | 2026-09-22 | 13.87 | 15.27 | 13.71 | 15.27 | 19M |
| 7 | 2026-09-21 | 14.03 | 14.37 | 13.80 | 13.88 | 6M |
| 8 | 2026-09-18 | 14.10 | 14.50 | 13.89 | 13.94 | 5M |
| 9 | 2026-09-17 | 13.98 | 14.12 | 13.74 | 14.06 | 4M |
| 10 | 2026-09-16 | 13.83 | 14.14 | 13.80 | 13.99 | 4M |
| 11 | 2026-09-15 | 14.16 | 14.45 | 13.87 | 13.87 | 5M |
| 12 | 2026-09-14 | 14.16 | 14.53 | 13.86 | 14.16 | 7M |
52W
Data range
10.16
46.7%
17.74
High/low over the last 250 trading days, and where the price sits.
← Stocks