Jiangxi Ningxin New Material
宁新新材 BJ920719 Forward-adjusted BSE
7.39
+0.35
(+4.97%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.49
High
8.39
Low
7.29
Prev close
7.04
Amplitude
15.63%
Volume
8.0M
Trading days
814
Data range
2023-05-26 ~ 2026-09-30
MA5
7.07
MA10
6.99
MA20
7.13
MA60
7.57
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.49 | 8.39 | 7.29 | 7.39 | 8M |
| 2 | 2026-09-29 | 6.88 | 7.39 | 6.80 | 7.04 | 2M |
| 3 | 2026-09-28 | 6.90 | 7.07 | 6.71 | 6.90 | 1M |
| 4 | 2026-09-24 | 6.97 | 7.03 | 6.91 | 6.97 | 845K |
| 5 | 2026-09-23 | 7.04 | 7.13 | 6.94 | 7.03 | 1M |
| 6 | 2026-09-22 | 7.10 | 7.24 | 6.98 | 7.04 | 1M |
| 7 | 2026-09-21 | 7.00 | 7.16 | 6.90 | 7.11 | 1M |
| 8 | 2026-09-18 | 6.74 | 6.95 | 6.69 | 6.92 | 2M |
| 9 | 2026-09-17 | 6.74 | 6.99 | 6.57 | 6.73 | 2M |
| 10 | 2026-09-16 | 6.70 | 6.80 | 6.60 | 6.79 | 2M |
| 11 | 2026-09-15 | 7.02 | 7.02 | 6.73 | 6.75 | 1M |
| 12 | 2026-09-14 | 7.03 | 7.23 | 6.90 | 6.95 | 2M |
52W
Data range
6.57
7.4%
17.65
High/low over the last 250 trading days, and where the price sits.
← Stocks