Suzhou Xingye Materials Technology

兴业股份 SH603928 Forward-adjusted MAIN

13.07 +1.19 (+10.02%)

Sectors

ThemePhotoresist -1.30% ThemeLarge Aircraft -0.25% ThemeHigh-speed Rail -0.27% IndustryPlastic Products -1.18% RegionJiangsu -0.37%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

11.88

High

13.07

Low

11.87

Prev close

11.88

Amplitude

10.10%

Volume

10.2M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

12.30

MA10

12.22

MA20

11.82

MA60

12.32

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	11.88	13.07	11.87	13.07	10M
2	2026-09-29	11.98	12.13	11.86	11.88	5M
3	2026-09-28	12.21	12.39	11.90	11.93	7M
4	2026-09-24	12.21	12.62	12.18	12.32	11M
5	2026-09-23	11.97	12.46	11.97	12.32	11M
6	2026-09-22	12.30	12.30	12.02	12.05	7M
7	2026-09-21	12.03	12.22	12.00	12.15	10M
8	2026-09-18	12.26	12.30	12.08	12.11	15M
9	2026-09-17	12.19	12.34	11.79	12.17	18M
10	2026-09-16	11.63	12.28	11.44	12.19	21M
11	2026-09-15	11.29	11.83	11.17	11.62	13M
12	2026-09-14	10.92	11.32	10.90	11.29	6M

52W

Data range

9.62 34.1% 19.74

High/low over the last 250 trading days, and where the price sits.

← Stocks