Zhejiang Xinhua Chemical
新化股份 SH603867 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
34.38
-0.13
(-0.38%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
35.09
High
35.10
Low
34.20
Prev close
34.51
Amplitude
2.61%
Volume
7.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
34.64
MA10
33.28
MA20
31.44
MA60
29.45
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 | 35.09 | 35.10 | 34.20 | 34.38 | 8M |
| 2 | 2026-09-29 | 32.98 | 34.90 | 32.85 | 34.51 | 7M |
| 3 | 2026-09-28 | 34.97 | 35.00 | 33.22 | 33.29 | 9M |
| 4 | 2026-09-24 | 35.71 | 36.24 | 34.75 | 34.97 | 10M |
| 5 | 2026-09-23 | 33.40 | 36.50 | 33.30 | 36.07 | 13M |
| 6 | 2026-09-22 | 33.30 | 33.58 | 32.80 | 33.51 | 8M |
| 7 | 2026-09-21 | 32.90 | 33.40 | 32.57 | 33.27 | 7M |
| 8 | 2026-09-18 | 30.54 | 32.98 | 30.44 | 32.50 | 12M |
| 9 | 2026-09-17 | 29.81 | 30.91 | 29.55 | 30.34 | 5M |
| 10 | 2026-09-16 | 28.80 | 30.00 | 28.56 | 29.96 | 5M |
| 11 | 2026-09-15 | 28.55 | 29.11 | 28.41 | 28.79 | 3M |
| 12 | 2026-09-14 | 28.66 | 29.00 | 28.02 | 28.70 | 4M |
52W
Data range
22.80
56.3%
43.38
High/low over the last 250 trading days, and where the price sits.
← Stocks