New East New Materials
东方材料 SH603110 Forward-adjusted MAIN
24.13
-1.05
(-4.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.30
High
25.31
Low
24.08
Prev close
25.18
Amplitude
4.88%
Volume
8.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.71
MA10
25.03
MA20
24.67
MA60
23.81
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 | 25.30 | 25.31 | 24.08 | 24.13 | 8M |
| 2 | 2026-09-29 | 23.73 | 25.65 | 23.53 | 25.18 | 10M |
| 3 | 2026-09-28 | 25.35 | 25.58 | 23.75 | 23.93 | 9M |
| 4 | 2026-09-24 | 25.08 | 26.37 | 24.93 | 25.23 | 8M |
| 5 | 2026-09-23 | 25.44 | 25.44 | 24.86 | 25.10 | 7M |
| 6 | 2026-09-22 | 25.48 | 25.87 | 24.78 | 25.40 | 10M |
| 7 | 2026-09-21 | 25.19 | 25.72 | 25.10 | 25.16 | 9M |
| 8 | 2026-09-18 | 25.75 | 26.10 | 24.89 | 25.13 | 10M |
| 9 | 2026-09-17 | 25.39 | 26.07 | 25.25 | 25.51 | 9M |
| 10 | 2026-09-16 | 24.70 | 25.67 | 24.42 | 25.54 | 10M |
| 11 | 2026-09-15 | 23.92 | 25.13 | 23.51 | 24.74 | 9M |
| 12 | 2026-09-14 | 22.40 | 24.19 | 22.32 | 23.95 | 11M |
52W
Data range
14.56
68.7%
28.50
High/low over the last 250 trading days, and where the price sits.
← Stocks