3S Industry Group
中际联合 SH605305 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
30.33
+0.09
(+0.30%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.13
High
30.85
Low
30.13
Prev close
30.24
Amplitude
2.38%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.38
MA10
30.94
MA20
31.19
MA60
35.70
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 | 30.13 | 30.85 | 30.13 | 30.33 | 2M |
| 2 | 2026-09-29 | 29.74 | 30.66 | 29.62 | 30.24 | 2M |
| 3 | 2026-09-28 | 30.68 | 30.73 | 29.88 | 29.88 | 3M |
| 4 | 2026-09-24 | 30.72 | 31.06 | 30.64 | 30.73 | 2M |
| 5 | 2026-09-23 | 31.16 | 31.16 | 30.71 | 30.73 | 2M |
| 6 | 2026-09-22 | 31.34 | 31.35 | 30.88 | 30.93 | 3M |
| 7 | 2026-09-21 | 31.36 | 31.55 | 31.20 | 31.25 | 3M |
| 8 | 2026-09-18 | 31.61 | 31.98 | 31.51 | 31.51 | 4M |
| 9 | 2026-09-17 | 31.59 | 32.45 | 30.70 | 31.99 | 6M |
| 10 | 2026-09-16 | 32.40 | 32.46 | 31.71 | 31.82 | 4M |
| 11 | 2026-09-15 | 31.72 | 32.50 | 31.23 | 32.39 | 6M |
| 12 | 2026-09-14 | 31.15 | 31.92 | 31.13 | 31.70 | 3M |
52W
Data range
29.62
3.7%
49.01
High/low over the last 250 trading days, and where the price sits.
← Stocks