Namchow Food Group
南侨食品 SH605339 Forward-adjusted MAIN
13.26
+0.06
(+0.45%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.28
High
13.31
Low
13.11
Prev close
13.20
Amplitude
1.52%
Volume
865.0K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.18
MA10
13.05
MA20
13.23
MA60
13.11
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 | 13.28 | 13.31 | 13.11 | 13.26 | 865K |
| 2 | 2026-09-29 | 13.21 | 13.40 | 13.16 | 13.20 | 1M |
| 3 | 2026-09-28 | 13.32 | 13.33 | 13.00 | 13.28 | 2M |
| 4 | 2026-09-24 | 13.03 | 13.25 | 13.00 | 13.14 | 1M |
| 5 | 2026-09-23 | 13.18 | 13.24 | 13.00 | 13.04 | 831K |
| 6 | 2026-09-22 | 13.09 | 13.27 | 12.91 | 13.19 | 1M |
| 7 | 2026-09-21 | 12.82 | 13.06 | 12.78 | 13.06 | 1M |
| 8 | 2026-09-18 | 12.80 | 12.96 | 12.75 | 12.82 | 1M |
| 9 | 2026-09-17 | 12.83 | 12.87 | 12.69 | 12.76 | 850K |
| 10 | 2026-09-16 | 12.65 | 12.80 | 12.49 | 12.78 | 783K |
| 11 | 2026-09-15 | 12.96 | 12.96 | 12.63 | 12.65 | 834K |
| 12 | 2026-09-14 | 12.71 | 12.94 | 12.60 | 12.89 | 1M |
52W
Data range
11.32
16.3%
23.23
High/low over the last 250 trading days, and where the price sits.
← Stocks