Zhejiang Xinao Textiles
新澳股份 SH603889 Forward-adjusted MAIN
6.05
+0.08
(+1.34%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.97
High
6.09
Low
5.92
Prev close
5.97
Amplitude
2.85%
Volume
6.2M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.01
MA10
6.05
MA20
6.10
MA60
5.78
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 | 5.97 | 6.09 | 5.92 | 6.05 | 6M |
| 2 | 2026-09-29 | 5.93 | 5.98 | 5.89 | 5.97 | 6M |
| 3 | 2026-09-28 | 6.01 | 6.04 | 5.94 | 5.95 | 7M |
| 4 | 2026-09-24 | 6.03 | 6.10 | 6.00 | 6.03 | 8M |
| 5 | 2026-09-23 | 6.06 | 6.11 | 5.95 | 6.05 | 6M |
| 6 | 2026-09-22 | 6.12 | 6.13 | 6.04 | 6.06 | 7M |
| 7 | 2026-09-21 | 6.17 | 6.18 | 6.05 | 6.12 | 10M |
| 8 | 2026-09-18 | 6.03 | 6.25 | 6.03 | 6.16 | 11M |
| 9 | 2026-09-17 | 6.09 | 6.12 | 6.01 | 6.03 | 8M |
| 10 | 2026-09-16 | 6.06 | 6.30 | 6.03 | 6.09 | 9M |
| 11 | 2026-09-15 | 6.00 | 6.16 | 5.97 | 6.10 | 10M |
| 12 | 2026-09-14 | 6.10 | 6.13 | 5.99 | 6.00 | 8M |
52W
Data range
4.34
60.3%
7.18
High/low over the last 250 trading days, and where the price sits.
← Stocks