Shanghai Xintonglian Packing
新通联 SH603022 Forward-adjusted MAIN
9.06
-0.11
(-1.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.17
High
9.22
Low
9.01
Prev close
9.17
Amplitude
2.29%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.01
MA10
8.87
MA20
8.96
MA60
8.52
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 | 9.17 | 9.22 | 9.01 | 9.06 | 2M |
| 2 | 2026-09-29 | 8.85 | 9.23 | 8.85 | 9.17 | 3M |
| 3 | 2026-09-28 | 9.01 | 9.07 | 8.85 | 8.95 | 3M |
| 4 | 2026-09-24 | 9.05 | 9.09 | 8.84 | 8.95 | 3M |
| 5 | 2026-09-23 | 8.99 | 8.99 | 8.82 | 8.92 | 3M |
| 6 | 2026-09-22 | 8.98 | 9.04 | 8.84 | 8.93 | 3M |
| 7 | 2026-09-21 | 8.66 | 8.96 | 8.60 | 8.90 | 4M |
| 8 | 2026-09-18 | 8.69 | 8.81 | 8.57 | 8.60 | 3M |
| 9 | 2026-09-17 | 8.58 | 8.73 | 8.38 | 8.65 | 3M |
| 10 | 2026-09-16 | 8.36 | 8.63 | 8.29 | 8.58 | 3M |
| 11 | 2026-09-15 | 8.77 | 8.84 | 8.40 | 8.43 | 5M |
| 12 | 2026-09-14 | 8.74 | 8.97 | 8.65 | 8.85 | 4M |
52W
Data range
7.12
41.5%
11.79
High/low over the last 250 trading days, and where the price sits.
← Stocks