Zuxing New Materials
族兴新材 BJ920078 Forward-adjusted BSE
16.92
-0.30
(-1.74%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.23
High
17.36
Low
16.92
Prev close
17.22
Amplitude
2.56%
Volume
1.1M
Trading days
135
Data range
2026-03-18 ~ 2026-09-30
MA5
17.74
MA10
18.21
MA20
18.72
MA60
20.01
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.23 | 17.36 | 16.92 | 16.92 | 1M |
| 2 | 2026-09-29 | 17.26 | 17.40 | 17.05 | 17.22 | 994K |
| 3 | 2026-09-28 | 18.25 | 18.60 | 17.10 | 17.25 | 2M |
| 4 | 2026-09-24 | 18.75 | 18.83 | 18.23 | 18.43 | 1M |
| 5 | 2026-09-23 | 19.20 | 19.20 | 18.75 | 18.88 | 1M |
| 6 | 2026-09-22 | 19.15 | 19.58 | 18.81 | 18.93 | 2M |
| 7 | 2026-09-21 | 18.69 | 19.10 | 18.61 | 18.96 | 1M |
| 8 | 2026-09-18 | 18.24 | 18.69 | 18.24 | 18.69 | 1M |
| 9 | 2026-09-17 | 18.45 | 18.74 | 18.06 | 18.14 | 1M |
| 10 | 2026-09-16 | 18.11 | 18.80 | 17.91 | 18.66 | 2M |
| 11 | 2026-09-15 | 18.29 | 19.12 | 18.02 | 18.15 | 2M |
| 12 | 2026-09-14 | 18.46 | 18.46 | 17.82 | 18.28 | 914K |
52W
Data range
16.92
0.0%
43.03
High/low over the last 250 trading days, and where the price sits.
← Stocks