Xinyaqiang Silicon Chemistry
新亚强 SH603155 Forward-adjusted MAIN
14.46
-0.32
(-2.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.79
High
15.07
Low
14.41
Prev close
14.78
Amplitude
4.47%
Volume
8.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.87
MA10
15.04
MA20
14.35
MA60
14.20
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 | 14.79 | 15.07 | 14.41 | 14.46 | 9M |
| 2 | 2026-09-29 | 14.23 | 15.32 | 14.01 | 14.78 | 12M |
| 3 | 2026-09-28 | 15.16 | 15.26 | 14.11 | 14.26 | 12M |
| 4 | 2026-09-24 | 15.42 | 15.79 | 15.25 | 15.25 | 10M |
| 5 | 2026-09-23 | 15.23 | 15.74 | 15.16 | 15.58 | 16M |
| 6 | 2026-09-22 | 15.40 | 15.90 | 15.18 | 15.29 | 14M |
| 7 | 2026-09-21 | 15.10 | 15.49 | 15.09 | 15.37 | 17M |
| 8 | 2026-09-18 | 15.25 | 15.30 | 14.93 | 15.09 | 18M |
| 9 | 2026-09-17 | 15.63 | 15.98 | 14.87 | 14.94 | 38M |
| 10 | 2026-09-16 | 13.86 | 15.40 | 13.74 | 15.40 | 26M |
| 11 | 2026-09-15 | 13.28 | 14.07 | 13.26 | 14.00 | 11M |
| 12 | 2026-09-14 | 13.02 | 13.50 | 12.90 | 13.40 | 5M |
52W
Data range
9.92
40.5%
21.13
High/low over the last 250 trading days, and where the price sits.
← Stocks