Shenzhen Magic Design & Decoration Engineering
*ST美芝 SZ002856 Forward-adjusted MAIN
20.22
+1.84
(+10.01%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.41
High
20.22
Low
18.41
Prev close
18.38
Amplitude
9.85%
Volume
8.8M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
18.84
MA10
21.19
MA20
21.59
MA60
17.16
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 | 18.41 | 20.22 | 18.41 | 20.22 | 9M |
| 2 | 2026-09-29 | 18.03 | 19.10 | 17.70 | 18.38 | 7M |
| 3 | 2026-09-28 | 17.77 | 18.45 | 17.50 | 18.02 | 8M |
| 4 | 2026-09-24 | 18.00 | 18.97 | 17.79 | 17.79 | 13M |
| 5 | 2026-09-23 | 19.77 | 19.77 | 19.77 | 19.77 | 1M |
| 6 | 2026-09-22 | 22.94 | 23.30 | 21.81 | 21.97 | 8M |
| 7 | 2026-09-21 | 23.50 | 24.33 | 22.51 | 23.69 | 7M |
| 8 | 2026-09-18 | 24.29 | 24.29 | 22.70 | 23.20 | 6M |
| 9 | 2026-09-17 | 24.85 | 25.20 | 23.33 | 23.90 | 7M |
| 10 | 2026-09-16 | 22.51 | 25.40 | 21.60 | 24.98 | 9M |
| 11 | 2026-09-15 | 25.46 | 26.29 | 23.10 | 23.10 | 9M |
| 12 | 2026-09-14 | 25.25 | 25.99 | 24.30 | 25.67 | 7M |
52W
Data range
9.43
57.1%
28.34
High/low over the last 250 trading days, and where the price sits.
← Stocks