Red Avenue New Materials Group
彤程新材 SH603650 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
62.30
-0.91
(-1.44%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
65.18
High
65.81
Low
61.82
Prev close
63.21
Amplitude
6.31%
Volume
14.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
65.78
MA10
68.50
MA20
65.39
MA60
65.63
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 | 65.18 | 65.81 | 61.82 | 62.30 | 14M |
| 2 | 2026-09-29 | 64.37 | 65.19 | 61.80 | 63.21 | 18M |
| 3 | 2026-09-28 | 68.07 | 68.97 | 65.13 | 65.50 | 13M |
| 4 | 2026-09-24 | 68.35 | 69.90 | 68.07 | 68.68 | 13M |
| 5 | 2026-09-23 | 69.61 | 69.68 | 68.34 | 69.23 | 13M |
| 6 | 2026-09-22 | 72.38 | 72.38 | 68.73 | 69.01 | 27M |
| 7 | 2026-09-21 | 73.88 | 73.90 | 71.38 | 71.99 | 20M |
| 8 | 2026-09-18 | 73.06 | 74.13 | 70.37 | 73.55 | 28M |
| 9 | 2026-09-17 | 70.05 | 75.96 | 69.00 | 72.25 | 36M |
| 10 | 2026-09-16 | 68.78 | 70.09 | 66.90 | 69.31 | 29M |
| 11 | 2026-09-15 | 65.58 | 69.24 | 64.79 | 68.70 | 30M |
| 12 | 2026-09-14 | 62.04 | 66.96 | 61.40 | 66.80 | 28M |
52W
Data range
34.62
40.9%
102.28
High/low over the last 250 trading days, and where the price sits.
← Stocks