Zhejiang Jianye Chemical

建业股份 SH603948 Forward-adjusted MAIN

21.36 +1.94 (+9.99%)

Sectors

ThemeChina-Russia Trade -0.03% ThemeIP Protection -0.55% IndustryChemicals +0.35% RegionZhejiang -0.14%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

19.45

High

21.36

Low

19.45

Prev close

19.42

Amplitude

9.84%

Volume

2.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

19.74

MA10

19.59

MA20

19.55

MA60

19.98

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	19.45	21.36	19.45	21.36	2M
2	2026-09-29	18.91	19.54	18.81	19.42	1M
3	2026-09-28	19.31	19.49	18.68	18.99	2M
4	2026-09-24	19.67	19.68	19.22	19.34	964K
5	2026-09-23	19.68	19.87	19.55	19.60	977K
6	2026-09-22	19.75	19.89	19.60	19.65	1M
7	2026-09-21	19.55	19.94	19.55	19.73	1M
8	2026-09-18	19.23	19.86	19.22	19.59	2M
9	2026-09-17	18.99	19.50	18.76	19.21	1M
10	2026-09-16	18.49	19.08	18.43	18.99	1M
11	2026-09-15	18.89	18.90	18.51	18.52	919K
12	2026-09-14	18.91	19.15	18.72	18.90	2M

52W

Data range

17.40 22.5% 34.97

High/low over the last 250 trading days, and where the price sits.

← Stocks