Zhejiang Taitan
泰坦股份 SZ003036 Forward-adjusted MAIN
44.23
-2.23
(-4.80%)
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
46.70
High
46.94
Low
44.11
Prev close
46.46
Amplitude
6.09%
Volume
10.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
51.39
MA10
53.13
MA20
53.09
MA60
55.12
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 | 46.70 | 46.94 | 44.11 | 44.23 | 10M |
| 2 | 2026-09-29 | 48.17 | 50.01 | 46.22 | 46.46 | 14M |
| 3 | 2026-09-28 | 55.55 | 55.75 | 50.90 | 50.90 | 9M |
| 4 | 2026-09-24 | 58.24 | 60.55 | 56.30 | 56.56 | 15M |
| 5 | 2026-09-23 | 55.24 | 60.19 | 54.62 | 58.80 | 17M |
| 6 | 2026-09-22 | 54.56 | 58.43 | 53.86 | 54.72 | 10M |
| 7 | 2026-09-21 | 54.75 | 56.00 | 53.92 | 54.01 | 7M |
| 8 | 2026-09-18 | 56.12 | 57.25 | 53.91 | 54.78 | 9M |
| 9 | 2026-09-17 | 55.46 | 58.38 | 55.01 | 55.45 | 7M |
| 10 | 2026-09-16 | 54.00 | 55.76 | 53.01 | 55.44 | 7M |
| 11 | 2026-09-15 | 55.64 | 56.80 | 53.66 | 54.00 | 7M |
| 12 | 2026-09-14 | 50.57 | 55.85 | 48.73 | 54.90 | 10M |
52W
Data range
14.81
32.7%
104.79
High/low over the last 250 trading days, and where the price sits.
← Stocks