Juheshun Advanced Material
聚合顺 SH605166 Forward-adjusted MAIN
8.42
-0.03
(-0.36%)
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
8.49
High
8.58
Low
8.40
Prev close
8.45
Amplitude
2.13%
Volume
3.1M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
8.56
MA10
8.50
MA20
8.55
MA60
8.43
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 | 8.49 | 8.58 | 8.40 | 8.42 | 3M |
| 2 | 2026-09-29 | 8.52 | 8.54 | 8.42 | 8.45 | 2M |
| 3 | 2026-09-28 | 8.70 | 8.80 | 8.42 | 8.45 | 5M |
| 4 | 2026-09-24 | 8.79 | 8.86 | 8.68 | 8.70 | 3M |
| 5 | 2026-09-23 | 8.72 | 8.87 | 8.61 | 8.80 | 3M |
| 6 | 2026-09-22 | 8.75 | 8.80 | 8.63 | 8.71 | 4M |
| 7 | 2026-09-21 | 8.25 | 8.81 | 8.25 | 8.72 | 8M |
| 8 | 2026-09-18 | 8.20 | 8.32 | 8.20 | 8.27 | 3M |
| 9 | 2026-09-17 | 8.22 | 8.29 | 8.09 | 8.17 | 4M |
| 10 | 2026-09-16 | 8.21 | 8.30 | 8.12 | 8.26 | 2M |
| 11 | 2026-09-15 | 8.29 | 8.35 | 8.18 | 8.20 | 3M |
| 12 | 2026-09-14 | 8.38 | 8.43 | 8.29 | 8.33 | 3M |
52W
Data range
7.49
17.0%
12.95
High/low over the last 250 trading days, and where the price sits.
← Stocks