Ningbo Xusheng Group

旭升集团 SH603305 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

11.20 +0.09 (+0.81%)

Sectors

ThemeXiaomi Auto -0.59% IndustryAuto Parts -0.03%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

11.20

High

11.34

Low

11.10

Prev close

11.11

Amplitude

2.16%

Volume

13.0M

Trading days

1204

Data range

2021-10-08 ~ 2026-09-30

MA5

11.16

MA10

11.09

MA20

11.09

MA60

11.29

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	11.20	11.34	11.10	11.20	13M
2	2026-09-29	11.02	11.23	10.92	11.11	12M
3	2026-09-28	11.12	11.36	11.01	11.10	12M
4	2026-09-24	11.21	11.42	11.13	11.17	13M
5	2026-09-23	11.30	11.33	11.12	11.22	11M
6	2026-09-22	11.42	11.54	11.20	11.27	15M
7	2026-09-21	11.14	11.58	11.13	11.42	22M
8	2026-09-18	10.93	11.24	10.90	11.12	22M
9	2026-09-17	10.43	10.80	10.39	10.76	18M
10	2026-09-16	10.48	10.58	10.26	10.51	15M
11	2026-09-15	10.80	10.80	10.55	10.56	9M
12	2026-09-14	10.77	10.89	10.55	10.80	10M

52W

Data range

10.25 7.9% 22.29

High/low over the last 250 trading days, and where the price sits.

← Stocks