Ningbo Fubang High-TECH Materials
富邦新材 SH600768 Forward-adjusted MAIN
14.75
-0.14
(-0.94%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.91
High
14.98
Low
14.68
Prev close
14.89
Amplitude
2.01%
Volume
1.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.84
MA10
14.68
MA20
14.77
MA60
14.52
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 | 14.91 | 14.98 | 14.68 | 14.75 | 2M |
| 2 | 2026-09-29 | 14.74 | 15.00 | 14.63 | 14.89 | 2M |
| 3 | 2026-09-28 | 14.93 | 14.93 | 14.50 | 14.70 | 3M |
| 4 | 2026-09-24 | 14.89 | 15.13 | 14.72 | 14.84 | 2M |
| 5 | 2026-09-23 | 14.90 | 15.09 | 14.68 | 15.04 | 2M |
| 6 | 2026-09-22 | 14.87 | 15.06 | 14.71 | 14.85 | 3M |
| 7 | 2026-09-21 | 14.43 | 14.72 | 14.35 | 14.69 | 2M |
| 8 | 2026-09-18 | 14.56 | 14.67 | 14.20 | 14.35 | 2M |
| 9 | 2026-09-17 | 14.19 | 14.42 | 13.95 | 14.37 | 2M |
| 10 | 2026-09-16 | 14.02 | 14.33 | 13.86 | 14.29 | 2M |
| 11 | 2026-09-15 | 14.49 | 14.54 | 14.01 | 14.03 | 2M |
| 12 | 2026-09-14 | 14.30 | 14.75 | 14.14 | 14.63 | 2M |
52W
Data range
11.13
42.1%
19.73
High/low over the last 250 trading days, and where the price sits.
← Stocks