Hangzhou Greenda Electronic Materials
格林达 SH603931 Forward-adjusted MAIN
32.42
-0.98
(-2.93%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
34.08
High
34.39
Low
32.37
Prev close
33.40
Amplitude
6.05%
Volume
3.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
34.46
MA10
35.14
MA20
34.37
MA60
37.38
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 | 34.08 | 34.39 | 32.37 | 32.42 | 3M |
| 2 | 2026-09-29 | 33.96 | 34.08 | 33.22 | 33.40 | 3M |
| 3 | 2026-09-28 | 35.92 | 36.00 | 33.51 | 33.94 | 4M |
| 4 | 2026-09-24 | 36.50 | 36.80 | 35.87 | 35.87 | 2M |
| 5 | 2026-09-23 | 35.91 | 36.85 | 35.82 | 36.69 | 4M |
| 6 | 2026-09-22 | 36.09 | 36.55 | 35.76 | 35.91 | 4M |
| 7 | 2026-09-21 | 36.22 | 36.93 | 35.66 | 35.83 | 4M |
| 8 | 2026-09-18 | 36.18 | 36.56 | 35.61 | 36.08 | 5M |
| 9 | 2026-09-17 | 35.55 | 36.25 | 35.00 | 35.60 | 5M |
| 10 | 2026-09-16 | 34.14 | 36.50 | 33.87 | 35.63 | 6M |
| 11 | 2026-09-15 | 33.42 | 34.34 | 32.73 | 34.10 | 5M |
| 12 | 2026-09-14 | 32.88 | 33.42 | 31.68 | 32.96 | 4M |
52W
Data range
25.69
16.3%
66.95
High/low over the last 250 trading days, and where the price sits.
← Stocks