Zhejiang Provincial New Energy Investment Group
浙江新能 SH600032 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
7.70
-0.47
(-5.75%)
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
8.09
High
8.20
Low
7.67
Prev close
8.17
Amplitude
6.49%
Volume
125.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.36
MA10
7.21
MA20
7.09
MA60
7.09
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.09 | 8.20 | 7.67 | 7.70 | 126M |
| 2 | 2026-09-29 | 7.68 | 8.17 | 7.63 | 8.17 | 57M |
| 3 | 2026-09-28 | 6.81 | 7.43 | 6.80 | 7.43 | 61M |
| 4 | 2026-09-24 | 6.74 | 6.80 | 6.71 | 6.75 | 11M |
| 5 | 2026-09-23 | 6.94 | 6.95 | 6.76 | 6.77 | 21M |
| 6 | 2026-09-22 | 7.08 | 7.10 | 6.94 | 6.98 | 22M |
| 7 | 2026-09-21 | 7.05 | 7.13 | 7.01 | 7.07 | 17M |
| 8 | 2026-09-18 | 7.01 | 7.17 | 6.97 | 7.06 | 25M |
| 9 | 2026-09-17 | 7.14 | 7.19 | 6.95 | 7.03 | 33M |
| 10 | 2026-09-16 | 7.19 | 7.37 | 7.08 | 7.19 | 33M |
| 11 | 2026-09-15 | 7.21 | 7.40 | 6.99 | 7.21 | 45M |
| 12 | 2026-09-14 | 7.40 | 7.66 | 7.14 | 7.22 | 53M |
52W
Data range
6.28
18.3%
14.05
High/low over the last 250 trading days, and where the price sits.
← Stocks