Tianyang New Materials(Shanghai)Technology
天洋新材 SH603330 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
9.16
-0.18
(-1.93%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.53
High
9.54
Low
9.12
Prev close
9.34
Amplitude
4.50%
Volume
18.3M
Trading days
1207
Data range
2021-10-08 ~ 2026-09-30
MA5
9.52
MA10
9.63
MA20
9.89
MA60
8.87
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 | 9.53 | 9.54 | 9.12 | 9.16 | 18M |
| 2 | 2026-09-29 | 9.32 | 9.64 | 9.26 | 9.34 | 20M |
| 3 | 2026-09-28 | 9.80 | 9.91 | 9.35 | 9.41 | 24M |
| 4 | 2026-09-24 | 9.73 | 10.03 | 9.69 | 9.81 | 26M |
| 5 | 2026-09-23 | 10.05 | 10.07 | 9.80 | 9.86 | 29M |
| 6 | 2026-09-22 | 10.20 | 10.35 | 10.01 | 10.07 | 42M |
| 7 | 2026-09-21 | 9.65 | 10.38 | 9.64 | 10.19 | 48M |
| 8 | 2026-09-18 | 9.50 | 9.89 | 9.37 | 9.67 | 46M |
| 9 | 2026-09-17 | 9.50 | 9.67 | 9.22 | 9.26 | 37M |
| 10 | 2026-09-16 | 9.01 | 9.61 | 8.85 | 9.51 | 55M |
| 11 | 2026-09-15 | 9.00 | 9.25 | 8.90 | 9.00 | 32M |
| 12 | 2026-09-14 | 9.21 | 9.28 | 8.80 | 9.15 | 34M |
52W
Data range
5.51
49.2%
12.93
High/low over the last 250 trading days, and where the price sits.
← Stocks