Anhui Genuine New Materials
*ST集友 SH603429 Forward-adjusted MAIN
9.09
+0.21
(+2.36%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.88
High
9.38
Low
8.84
Prev close
8.88
Amplitude
6.08%
Volume
2.6M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
8.83
MA10
8.78
MA20
8.97
MA60
8.25
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 | 8.88 | 9.38 | 8.84 | 9.09 | 3M |
| 2 | 2026-09-29 | 8.88 | 8.96 | 8.73 | 8.88 | 2M |
| 3 | 2026-09-28 | 8.70 | 9.19 | 8.70 | 8.88 | 3M |
| 4 | 2026-09-24 | 8.70 | 8.81 | 8.64 | 8.70 | 1M |
| 5 | 2026-09-23 | 8.70 | 8.82 | 8.58 | 8.60 | 1M |
| 6 | 2026-09-22 | 8.89 | 8.89 | 8.67 | 8.70 | 1M |
| 7 | 2026-09-21 | 8.58 | 8.99 | 8.53 | 8.85 | 2M |
| 8 | 2026-09-18 | 8.68 | 8.76 | 8.55 | 8.61 | 2M |
| 9 | 2026-09-17 | 8.84 | 8.84 | 8.55 | 8.68 | 2M |
| 10 | 2026-09-16 | 9.78 | 9.78 | 8.50 | 8.82 | 5M |
| 11 | 2026-09-15 | 9.16 | 9.38 | 9.15 | 9.31 | 1M |
| 12 | 2026-09-14 | 9.18 | 9.32 | 9.13 | 9.23 | 2M |
52W
Data range
7.00
28.5%
14.33
High/low over the last 250 trading days, and where the price sits.
← Stocks