Hangzhou XZB Tech
新坐标 SH603040 Forward-adjusted MAIN
44.30
-0.03
(-0.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
44.30
High
45.07
Low
44.08
Prev close
44.33
Amplitude
2.23%
Volume
1.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
45.87
MA10
46.65
MA20
47.50
MA60
52.45
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 | 44.30 | 45.07 | 44.08 | 44.30 | 1M |
| 2 | 2026-09-29 | 45.32 | 45.32 | 43.80 | 44.33 | 1M |
| 3 | 2026-09-28 | 47.29 | 47.29 | 44.55 | 44.83 | 2M |
| 4 | 2026-09-24 | 48.36 | 49.01 | 47.18 | 47.20 | 2M |
| 5 | 2026-09-23 | 46.96 | 50.66 | 46.43 | 48.68 | 5M |
| 6 | 2026-09-22 | 48.02 | 48.19 | 46.60 | 46.96 | 2M |
| 7 | 2026-09-21 | 47.47 | 48.50 | 46.80 | 47.59 | 2M |
| 8 | 2026-09-18 | 48.10 | 48.58 | 46.84 | 47.85 | 2M |
| 9 | 2026-09-17 | 47.60 | 48.60 | 46.66 | 47.75 | 1M |
| 10 | 2026-09-16 | 46.03 | 47.33 | 45.48 | 47.05 | 1M |
| 11 | 2026-09-15 | 46.78 | 46.87 | 45.78 | 46.25 | 843K |
| 12 | 2026-09-14 | 46.52 | 47.59 | 45.48 | 46.54 | 1M |
52W
Data range
43.80
1.2%
85.28
High/low over the last 250 trading days, and where the price sits.
← Stocks