Anhui Xinke New Materials
鑫科材料 SH600255 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.35
-0.03
(-0.89%)
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
3.40
High
3.41
Low
3.32
Prev close
3.38
Amplitude
2.66%
Volume
32.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.40
MA10
3.53
MA20
3.59
MA60
3.32
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 | 3.40 | 3.41 | 3.32 | 3.35 | 33M |
| 2 | 2026-09-29 | 3.30 | 3.40 | 3.28 | 3.38 | 44M |
| 3 | 2026-09-28 | 3.44 | 3.44 | 3.28 | 3.31 | 59M |
| 4 | 2026-09-24 | 3.52 | 3.54 | 3.42 | 3.44 | 66M |
| 5 | 2026-09-23 | 3.63 | 3.64 | 3.52 | 3.54 | 68M |
| 6 | 2026-09-22 | 3.73 | 3.74 | 3.60 | 3.64 | 92M |
| 7 | 2026-09-21 | 3.62 | 3.73 | 3.62 | 3.73 | 93M |
| 8 | 2026-09-18 | 3.65 | 3.68 | 3.61 | 3.63 | 85M |
| 9 | 2026-09-17 | 3.67 | 3.69 | 3.57 | 3.60 | 110M |
| 10 | 2026-09-16 | 3.68 | 3.75 | 3.61 | 3.72 | 127M |
| 11 | 2026-09-15 | 3.75 | 3.79 | 3.68 | 3.69 | 134M |
| 12 | 2026-09-14 | 3.84 | 3.88 | 3.70 | 3.84 | 190M |
52W
Data range
2.79
27.5%
4.83
High/low over the last 250 trading days, and where the price sits.
← Stocks