Zhejiang Shibao
浙江世宝 SZ002703 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
15.65
+0.48
(+3.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.24
High
15.81
Low
15.10
Prev close
15.17
Amplitude
4.68%
Volume
38.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.29
MA10
15.49
MA20
16.08
MA60
14.83
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 | 15.24 | 15.81 | 15.10 | 15.65 | 39M |
| 2 | 2026-09-29 | 14.95 | 15.56 | 14.71 | 15.17 | 27M |
| 3 | 2026-09-28 | 14.97 | 15.62 | 14.71 | 15.26 | 31M |
| 4 | 2026-09-24 | 15.16 | 15.93 | 15.00 | 15.18 | 27M |
| 5 | 2026-09-23 | 16.10 | 16.22 | 15.06 | 15.20 | 55M |
| 6 | 2026-09-22 | 15.70 | 16.49 | 15.57 | 16.43 | 70M |
| 7 | 2026-09-21 | 15.49 | 15.68 | 15.40 | 15.60 | 27M |
| 8 | 2026-09-18 | 15.55 | 15.62 | 15.28 | 15.41 | 29M |
| 9 | 2026-09-17 | 15.32 | 15.71 | 15.30 | 15.58 | 35M |
| 10 | 2026-09-16 | 15.41 | 15.50 | 15.13 | 15.42 | 19M |
| 11 | 2026-09-15 | 15.87 | 15.93 | 15.37 | 15.40 | 26M |
| 12 | 2026-09-14 | 15.88 | 16.10 | 15.79 | 15.93 | 26M |
52W
Data range
11.25
25.2%
28.69
High/low over the last 250 trading days, and where the price sits.
← Stocks