冠城新材

SH600067 Forward-adjusted MAIN

2.66 +0.04 (+1.53%)

Open

2.63

High

2.66

Low

2.55

Prev close

2.62

Amplitude

4.20%

Volume

3,349.4万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

2.63

MA10

2.67

MA20

2.76

MA60

2.75

🕰 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	2.63	2.66	2.55	2.66	3,349万
2	2026-09-29	2.58	2.64	2.57	2.62	3,556万
3	2026-09-28	2.63	2.67	2.57	2.58	3,185万
4	2026-09-24	2.63	2.66	2.59	2.63	1,988万
5	2026-09-23	2.69	2.72	2.63	2.64	2,818万
6	2026-09-22	2.70	2.71	2.64	2.69	3,231万
7	2026-09-21	2.67	2.71	2.66	2.70	3,509万
8	2026-09-18	2.74	2.77	2.67	2.67	3,140万
9	2026-09-17	2.73	2.75	2.67	2.73	1,988万
10	2026-09-16	2.70	2.78	2.66	2.75	1,938万
11	2026-09-15	2.79	2.80	2.69	2.70	1,772万
12	2026-09-14	2.79	2.82	2.75	2.79	1,572万

Data range

2.47 7.2% 5.12

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

← Stocks