Guangdong Tianan New Material
天安新材 SH603725 Forward-adjusted MAIN
11.77
-0.26
(-2.16%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.15
High
12.34
Low
11.58
Prev close
12.03
Amplitude
6.32%
Volume
11.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.70
MA10
11.50
MA20
10.99
MA60
11.46
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 | 12.15 | 12.34 | 11.58 | 11.77 | 12M |
| 2 | 2026-09-29 | 11.33 | 12.17 | 11.11 | 12.03 | 15M |
| 3 | 2026-09-28 | 11.35 | 11.45 | 10.95 | 11.33 | 14M |
| 4 | 2026-09-24 | 11.81 | 12.03 | 11.35 | 11.39 | 11M |
| 5 | 2026-09-23 | 11.80 | 12.30 | 11.68 | 11.97 | 14M |
| 6 | 2026-09-22 | 11.97 | 12.02 | 11.58 | 11.83 | 14M |
| 7 | 2026-09-21 | 11.93 | 12.32 | 11.76 | 11.85 | 22M |
| 8 | 2026-09-18 | 10.79 | 11.75 | 10.73 | 11.75 | 23M |
| 9 | 2026-09-17 | 10.29 | 10.95 | 10.25 | 10.68 | 13M |
| 10 | 2026-09-16 | 10.11 | 10.38 | 9.95 | 10.36 | 7M |
| 11 | 2026-09-15 | 10.25 | 10.37 | 10.10 | 10.10 | 4M |
| 12 | 2026-09-14 | 10.28 | 10.57 | 10.00 | 10.35 | 7M |
52W
Data range
8.17
54.1%
14.82
High/low over the last 250 trading days, and where the price sits.
← Stocks