Jiangsu Dingsheng New Materials Joint-Stock
鼎胜新材 SH603876 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
17.24
+0.03
(+0.17%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.19
High
17.53
Low
17.03
Prev close
17.21
Amplitude
2.91%
Volume
10.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.53
MA10
18.10
MA20
18.88
MA60
20.65
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 | 17.19 | 17.53 | 17.03 | 17.24 | 11M |
| 2 | 2026-09-29 | 16.91 | 17.34 | 16.79 | 17.21 | 18M |
| 3 | 2026-09-28 | 17.80 | 17.93 | 16.77 | 16.91 | 26M |
| 4 | 2026-09-24 | 18.34 | 18.52 | 17.89 | 17.94 | 12M |
| 5 | 2026-09-23 | 18.50 | 18.56 | 18.25 | 18.36 | 10M |
| 6 | 2026-09-22 | 18.63 | 18.86 | 18.40 | 18.46 | 10M |
| 7 | 2026-09-21 | 19.06 | 19.32 | 18.48 | 18.60 | 16M |
| 8 | 2026-09-18 | 19.01 | 19.15 | 18.77 | 18.96 | 11M |
| 9 | 2026-09-17 | 18.45 | 18.93 | 18.40 | 18.74 | 13M |
| 10 | 2026-09-16 | 19.04 | 19.18 | 18.08 | 18.56 | 30M |
| 11 | 2026-09-15 | 19.41 | 19.50 | 18.72 | 19.03 | 13M |
| 12 | 2026-09-14 | 18.74 | 19.51 | 18.60 | 19.41 | 10M |
52W
Data range
10.00
31.1%
33.27
High/low over the last 250 trading days, and where the price sits.
← Stocks