Comefly Outdoor
牧高笛 SH603908 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
19.45
-0.32
(-1.62%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.90
High
19.91
Low
19.27
Prev close
19.77
Amplitude
3.24%
Volume
971.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.56
MA10
19.17
MA20
19.18
MA60
18.39
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 | 19.90 | 19.91 | 19.27 | 19.45 | 971K |
| 2 | 2026-09-29 | 19.52 | 19.92 | 19.36 | 19.77 | 1M |
| 3 | 2026-09-28 | 19.55 | 19.82 | 19.45 | 19.61 | 2M |
| 4 | 2026-09-24 | 19.56 | 19.78 | 19.34 | 19.45 | 918K |
| 5 | 2026-09-23 | 19.46 | 19.80 | 19.22 | 19.50 | 1M |
| 6 | 2026-09-22 | 19.39 | 19.87 | 18.96 | 19.54 | 2M |
| 7 | 2026-09-21 | 18.33 | 19.09 | 18.33 | 18.95 | 1M |
| 8 | 2026-09-18 | 18.44 | 18.85 | 18.40 | 18.45 | 1M |
| 9 | 2026-09-17 | 18.37 | 18.70 | 17.89 | 18.57 | 2M |
| 10 | 2026-09-16 | 17.67 | 18.79 | 17.47 | 18.39 | 2M |
| 11 | 2026-09-15 | 18.64 | 18.64 | 17.66 | 17.72 | 2M |
| 12 | 2026-09-14 | 18.48 | 19.00 | 18.42 | 18.64 | 1M |
52W
Data range
15.52
30.8%
28.29
High/low over the last 250 trading days, and where the price sits.
← Stocks