新奥股份

SH600803 Forward-adjusted MAIN

19.20 +0.81 (+4.40%)

Open

18.39

High

19.23

Low

18.31

Prev close

18.39

Amplitude

5.00%

Volume

1,134.7万

Trading days

1200

Data range

2021-10-08 ~ 2026-09-30

MA5

18.69

MA10

18.71

MA20

18.85

MA60

17.78

🕰 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	18.39	19.23	18.31	19.20	1,135万
2	2026-09-29	18.67	18.79	18.30	18.39	426万
3	2026-09-28	18.49	18.80	18.35	18.74	592万
4	2026-09-24	18.49	18.65	18.41	18.54	405万
5	2026-09-23	18.53	18.80	18.48	18.58	465万
6	2026-09-22	18.82	19.01	18.51	18.63	543万
7	2026-09-21	18.53	18.93	18.30	18.82	574万
8	2026-09-18	18.57	18.87	18.49	18.67	561万
9	2026-09-17	18.83	18.83	18.41	18.69	510万
10	2026-09-16	18.72	18.92	18.47	18.83	710万
11	2026-09-15	18.80	18.96	18.66	18.72	481万
12	2026-09-14	19.15	19.33	18.59	18.78	1,089万

Data range

14.54 51.5% 23.59

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

← Stocks