Kangxinnewmaterialsco

康欣新材 SH600076 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

2.13 -0.01 (-0.47%)

Sectors

IndustryPackaging & Printing -0.23%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

2.15

High

2.16

Low

2.10

Prev close

2.14

Amplitude

2.80%

Volume

26.9M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

2.12

MA10

2.18

MA20

2.43

MA60

2.83

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	2.15	2.16	2.10	2.13	27M
2	2026-09-29	2.10	2.15	2.08	2.14	24M
3	2026-09-28	2.10	2.12	2.07	2.10	34M
4	2026-09-24	2.16	2.17	2.08	2.09	35M
5	2026-09-23	2.25	2.26	2.15	2.15	43M
6	2026-09-22	2.30	2.32	2.24	2.25	44M
7	2026-09-21	2.20	2.41	2.19	2.30	79M
8	2026-09-18	2.18	2.21	2.16	2.19	31M
9	2026-09-17	2.25	2.25	2.16	2.18	37M
10	2026-09-16	2.17	2.30	2.15	2.24	58M
11	2026-09-15	2.29	2.30	2.16	2.17	54M
12	2026-09-14	2.30	2.34	2.27	2.29	37M

52W

Data range

2.07 2.3% 4.72

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

← Stocks