Jiangsu Xinquan Automotive Trim
新泉股份 SH603179 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
40.48
+0.26
(+0.65%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
40.30
High
41.88
Low
39.86
Prev close
40.22
Amplitude
5.02%
Volume
15.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
40.72
MA10
40.11
MA20
39.86
MA60
40.14
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 | 40.30 | 41.88 | 39.86 | 40.48 | 16M |
| 2 | 2026-09-29 | 40.40 | 41.50 | 39.65 | 40.22 | 13M |
| 3 | 2026-09-28 | 41.21 | 41.40 | 40.00 | 40.70 | 15M |
| 4 | 2026-09-24 | 40.92 | 42.60 | 40.58 | 41.29 | 20M |
| 5 | 2026-09-23 | 40.50 | 41.70 | 40.08 | 40.91 | 15M |
| 6 | 2026-09-22 | 41.14 | 41.55 | 40.06 | 40.35 | 13M |
| 7 | 2026-09-21 | 39.92 | 42.15 | 39.80 | 41.02 | 20M |
| 8 | 2026-09-18 | 39.83 | 41.08 | 39.40 | 40.00 | 18M |
| 9 | 2026-09-17 | 36.66 | 39.98 | 36.56 | 39.42 | 29M |
| 10 | 2026-09-16 | 37.10 | 37.15 | 36.30 | 36.75 | 13M |
| 11 | 2026-09-15 | 38.22 | 38.50 | 36.86 | 36.92 | 15M |
| 12 | 2026-09-14 | 37.51 | 39.73 | 37.30 | 38.60 | 15M |
52W
Data range
34.48
14.0%
77.22
High/low over the last 250 trading days, and where the price sits.
← Stocks