Zhejiang Zhenshi New Materials
振石股份 SH601112 Forward-adjusted MAIN R Margin-eligible · 2026-01-29
15.82
-0.48
(-2.94%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.33
High
16.35
Low
15.82
Prev close
16.30
Amplitude
3.25%
Volume
5.0M
Trading days
163
Data range
2026-01-29 ~ 2026-09-30
MA5
16.22
MA10
16.44
MA20
16.08
MA60
15.58
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.33 | 16.35 | 15.82 | 15.82 | 5M |
| 2 | 2026-09-29 | 16.20 | 16.48 | 16.20 | 16.30 | 4M |
| 3 | 2026-09-28 | 16.10 | 16.38 | 15.93 | 16.37 | 6M |
| 4 | 2026-09-24 | 16.31 | 16.43 | 16.16 | 16.17 | 5M |
| 5 | 2026-09-23 | 16.70 | 16.79 | 16.41 | 16.42 | 6M |
| 6 | 2026-09-22 | 17.17 | 17.20 | 16.75 | 16.78 | 9M |
| 7 | 2026-09-21 | 16.67 | 17.31 | 16.67 | 17.17 | 13M |
| 8 | 2026-09-18 | 16.24 | 17.69 | 16.04 | 17.00 | 18M |
| 9 | 2026-09-17 | 15.90 | 16.60 | 15.84 | 16.38 | 12M |
| 10 | 2026-09-16 | 16.14 | 16.28 | 15.75 | 16.02 | 9M |
| 11 | 2026-09-15 | 15.97 | 16.66 | 15.82 | 16.30 | 14M |
| 12 | 2026-09-14 | 15.98 | 16.30 | 15.87 | 15.96 | 10M |
52W
Data range
14.22
9.6%
30.83
High/low over the last 250 trading days, and where the price sits.
← Stocks