新 华 都
SZ002264 Forward-adjusted MAIN
7.40
-0.17
(-2.25%)
Open
7.63
High
7.73
Low
7.35
Prev close
7.57
Amplitude
5.02%
Volume
4,561.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
7.63
MA10
7.54
MA20
7.31
MA60
6.66
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.63 | 7.73 | 7.35 | 7.40 | 4,561万 |
| 2 | 2026-09-29 | 7.40 | 7.66 | 7.17 | 7.57 | 5,594万 |
| 3 | 2026-09-28 | 7.88 | 8.09 | 7.42 | 7.64 | 8,501万 |
| 4 | 2026-09-24 | 7.40 | 8.13 | 7.32 | 8.13 | 9,624万 |
| 5 | 2026-09-23 | 7.55 | 7.71 | 7.33 | 7.39 | 8,216万 |
| 6 | 2026-09-22 | 7.65 | 8.38 | 7.53 | 7.92 | 11,103万 |
| 7 | 2026-09-21 | 7.30 | 7.70 | 7.05 | 7.61 | 8,052万 |
| 8 | 2026-09-18 | 7.20 | 7.61 | 7.09 | 7.30 | 6,116万 |
| 9 | 2026-09-17 | 7.23 | 7.30 | 7.09 | 7.12 | 3,667万 |
| 10 | 2026-09-16 | 6.90 | 7.31 | 6.76 | 7.29 | 5,661万 |
| 11 | 2026-09-15 | 7.13 | 7.25 | 6.96 | 7.01 | 3,424万 |
| 12 | 2026-09-14 | 6.97 | 7.45 | 6.90 | 7.18 | 4,380万 |
52W
Data range
5.43
28.1%
12.43
High/low over the last 250 trading days, and where the price sits.
← Stocks