Shenzhen Sunxing Light Alloys Materials
深圳新星 SH603978 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
25.32
-1.98
(-7.25%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
27.30
High
27.34
Low
25.26
Prev close
27.30
Amplitude
7.62%
Volume
20.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
26.22
MA10
24.84
MA20
23.11
MA60
20.61
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 | 27.30 | 27.34 | 25.26 | 25.32 | 20M |
| 2 | 2026-09-29 | 26.38 | 27.49 | 26.10 | 27.30 | 15M |
| 3 | 2026-09-28 | 26.10 | 27.00 | 25.80 | 26.77 | 19M |
| 4 | 2026-09-24 | 26.12 | 26.39 | 25.17 | 26.01 | 14M |
| 5 | 2026-09-23 | 26.21 | 26.45 | 25.26 | 25.72 | 22M |
| 6 | 2026-09-22 | 24.66 | 26.89 | 24.43 | 26.20 | 26M |
| 7 | 2026-09-21 | 22.85 | 24.75 | 22.50 | 24.68 | 23M |
| 8 | 2026-09-18 | 22.00 | 23.05 | 21.82 | 22.82 | 19M |
| 9 | 2026-09-17 | 21.30 | 22.19 | 21.20 | 22.03 | 17M |
| 10 | 2026-09-16 | 20.57 | 21.97 | 20.25 | 21.53 | 18M |
| 11 | 2026-09-15 | 20.10 | 21.34 | 19.92 | 20.86 | 16M |
| 12 | 2026-09-14 | 19.80 | 20.67 | 19.61 | 20.10 | 9M |
52W
Data range
15.34
40.8%
39.82
High/low over the last 250 trading days, and where the price sits.
← Stocks