Fujian Sanmu Group
ST三木 SZ000632 Forward-adjusted MAIN
3.80
+0.10
(+2.70%)
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
3.71
High
3.80
Low
3.67
Prev close
3.70
Amplitude
3.51%
Volume
9.6M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
3.72
MA10
3.84
MA20
3.97
MA60
3.61
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 | 3.71 | 3.80 | 3.67 | 3.80 | 10M |
| 2 | 2026-09-29 | 3.61 | 3.76 | 3.60 | 3.70 | 10M |
| 3 | 2026-09-28 | 3.77 | 3.77 | 3.58 | 3.62 | 11M |
| 4 | 2026-09-24 | 3.67 | 3.84 | 3.67 | 3.75 | 10M |
| 5 | 2026-09-23 | 3.70 | 3.81 | 3.65 | 3.71 | 15M |
| 6 | 2026-09-22 | 3.98 | 3.98 | 3.62 | 3.75 | 31M |
| 7 | 2026-09-21 | 3.99 | 4.06 | 3.97 | 3.98 | 10M |
| 8 | 2026-09-18 | 4.02 | 4.05 | 3.96 | 4.03 | 12M |
| 9 | 2026-09-17 | 3.98 | 4.06 | 3.90 | 4.02 | 10M |
| 10 | 2026-09-16 | 3.89 | 4.01 | 3.85 | 3.99 | 10M |
| 11 | 2026-09-15 | 4.11 | 4.13 | 3.80 | 3.90 | 19M |
| 12 | 2026-09-14 | 4.15 | 4.25 | 4.11 | 4.14 | 10M |
52W
Data range
2.54
20.3%
8.75
High/low over the last 250 trading days, and where the price sits.
← Stocks