翔楼新材

SZ301160 Forward-adjusted GEM

39.59 -1.76 (-4.26%)

Open

41.34

High

41.58

Low

39.39

Prev close

41.35

Amplitude

5.30%

Volume

310.0万

Trading days

1052

Data range

2022-06-06 ~ 2026-09-30

MA5

42.39

MA10

42.13

MA20

43.11

MA60

41.59

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	41.34	41.58	39.39	39.59	310万
2	2026-09-29	41.29	41.88	40.68	41.35	250万
3	2026-09-28	44.94	45.56	40.91	41.29	527万
4	2026-09-24	44.15	46.20	44.05	45.11	738万
5	2026-09-23	40.90	45.45	40.58	44.60	689万
6	2026-09-22	43.48	43.49	40.58	40.87	550万
7	2026-09-21	42.00	43.87	41.88	42.65	347万
8	2026-09-18	42.23	42.60	41.42	41.98	287万
9	2026-09-17	41.80	42.66	40.98	42.00	307万
10	2026-09-16	41.28	42.40	40.64	41.81	279万
11	2026-09-15	41.69	42.21	40.90	41.10	260万
12	2026-09-14	41.83	42.06	41.00	41.36	226万

Data range

31.32 33.3% 56.18

High/low over the last 250 trading days, and where the price sits.

← Stocks