远翔新材

SZ301300 Forward-adjusted GEM

32.94 +0.21 (+0.64%)

Open

32.73

High

33.31

Low

32.73

Prev close

32.73

Amplitude

1.77%

Volume

82.1万

Trading days

998

Data range

2022-08-19 ~ 2026-09-30

MA5

32.90

MA10

33.93

MA20

33.47

MA60

31.18

🕰 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	32.73	33.31	32.73	32.94	82万
2	2026-09-29	32.12	33.00	32.01	32.73	107万
3	2026-09-28	32.74	32.83	31.96	32.12	120万
4	2026-09-24	33.70	34.05	32.53	32.73	188万
5	2026-09-23	34.57	34.59	33.66	34.00	285万
6	2026-09-22	33.74	35.49	33.44	35.22	461万
7	2026-09-21	33.80	34.00	33.11	33.70	307万
8	2026-09-18	34.58	35.25	33.85	34.21	363万
9	2026-09-17	34.36	35.27	33.42	35.25	394万
10	2026-09-16	32.75	38.36	32.65	36.36	336万
11	2026-09-15	33.40	33.40	31.90	31.97	51万
12	2026-09-14	32.10	33.47	31.50	33.23	69万

Data range

25.73 25.5% 53.98

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

← Stocks