Xinfengming Group
新凤鸣 SH603225 Forward-adjusted MAIN R Margin-eligible · 2021-07-12
16.72
+0.07
(+0.42%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.73
High
16.87
Low
16.51
Prev close
16.65
Amplitude
2.16%
Volume
7.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.04
MA10
17.10
MA20
17.79
MA60
18.56
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 | 16.73 | 16.87 | 16.51 | 16.72 | 7M |
| 2 | 2026-09-29 | 17.19 | 17.21 | 16.01 | 16.65 | 20M |
| 3 | 2026-09-28 | 17.02 | 17.48 | 16.96 | 17.11 | 12M |
| 4 | 2026-09-24 | 17.79 | 17.79 | 17.04 | 17.07 | 10M |
| 5 | 2026-09-23 | 17.70 | 17.86 | 17.49 | 17.64 | 6M |
| 6 | 2026-09-22 | 17.87 | 17.89 | 17.58 | 17.75 | 12M |
| 7 | 2026-09-21 | 17.00 | 17.85 | 16.92 | 17.73 | 21M |
| 8 | 2026-09-18 | 16.73 | 17.15 | 16.60 | 16.98 | 13M |
| 9 | 2026-09-17 | 16.70 | 16.87 | 16.40 | 16.60 | 13M |
| 10 | 2026-09-16 | 16.69 | 16.85 | 16.46 | 16.74 | 15M |
| 11 | 2026-09-15 | 16.72 | 16.88 | 16.50 | 16.59 | 12M |
| 12 | 2026-09-14 | 16.93 | 17.12 | 16.48 | 16.70 | 24M |
52W
Data range
14.51
26.7%
22.78
High/low over the last 250 trading days, and where the price sits.
← Stocks