Shanghai New Power Automotive Technology
动力新科 SH600841 Forward-adjusted MAIN
5.70
+0.05
(+0.88%)
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
5.65
High
5.74
Low
5.60
Prev close
5.65
Amplitude
2.48%
Volume
8.3M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
5.63
MA10
5.71
MA20
5.76
MA60
5.77
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 | 5.65 | 5.74 | 5.60 | 5.70 | 8M |
| 2 | 2026-09-29 | 5.48 | 5.68 | 5.45 | 5.65 | 12M |
| 3 | 2026-09-28 | 5.61 | 5.62 | 5.41 | 5.47 | 12M |
| 4 | 2026-09-24 | 5.70 | 5.77 | 5.60 | 5.63 | 8M |
| 5 | 2026-09-23 | 5.84 | 5.86 | 5.71 | 5.72 | 9M |
| 6 | 2026-09-22 | 5.90 | 5.93 | 5.81 | 5.84 | 12M |
| 7 | 2026-09-21 | 5.86 | 5.94 | 5.81 | 5.89 | 14M |
| 8 | 2026-09-18 | 5.76 | 5.89 | 5.67 | 5.85 | 20M |
| 9 | 2026-09-17 | 5.72 | 6.02 | 5.58 | 5.75 | 27M |
| 10 | 2026-09-16 | 5.52 | 5.65 | 5.50 | 5.63 | 12M |
| 11 | 2026-09-15 | 5.74 | 5.80 | 5.55 | 5.57 | 15M |
| 12 | 2026-09-14 | 5.72 | 5.92 | 5.70 | 5.74 | 13M |
52W
Data range
5.22
7.9%
11.32
High/low over the last 250 trading days, and where the price sits.
← Stocks