Jiangsu Xiehe Electronic
协和电子 SH605258 Forward-adjusted MAIN
39.61
-4.40
(-10.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
43.17
High
43.60
Low
39.61
Prev close
44.01
Amplitude
9.07%
Volume
8.7M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
41.68
MA10
40.30
MA20
36.12
MA60
29.61
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 | 43.17 | 43.60 | 39.61 | 39.61 | 9M |
| 2 | 2026-09-29 | 38.85 | 44.01 | 38.85 | 44.01 | 9M |
| 3 | 2026-09-28 | 42.54 | 43.80 | 39.80 | 40.01 | 8M |
| 4 | 2026-09-24 | 43.65 | 44.36 | 41.03 | 41.12 | 10M |
| 5 | 2026-09-23 | 43.02 | 45.77 | 42.39 | 43.65 | 14M |
| 6 | 2026-09-22 | 38.96 | 42.16 | 38.34 | 42.16 | 8M |
| 7 | 2026-09-21 | 37.79 | 38.58 | 37.10 | 38.33 | 6M |
| 8 | 2026-09-18 | 37.66 | 38.48 | 36.45 | 37.45 | 7M |
| 9 | 2026-09-17 | 38.06 | 39.60 | 37.10 | 37.38 | 12M |
| 10 | 2026-09-16 | 35.73 | 39.59 | 34.90 | 39.30 | 13M |
| 11 | 2026-09-15 | 34.63 | 36.96 | 34.60 | 36.05 | 12M |
| 12 | 2026-09-14 | 34.50 | 36.66 | 34.10 | 35.06 | 13M |
52W
Data range
20.81
75.3%
45.77
High/low over the last 250 trading days, and where the price sits.
← Stocks