Ningbo Changhong Polymer Scientific and Technical
长鸿高科 SH605008 Forward-adjusted MAIN
13.71
-0.27
(-1.93%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.21
High
14.21
Low
13.66
Prev close
13.98
Amplitude
3.93%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.08
MA10
14.12
MA20
13.98
MA60
12.77
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 | 14.21 | 14.21 | 13.66 | 13.71 | 3M |
| 2 | 2026-09-29 | 13.79 | 14.45 | 13.60 | 13.98 | 7M |
| 3 | 2026-09-28 | 14.75 | 14.80 | 13.51 | 13.75 | 7M |
| 4 | 2026-09-24 | 14.25 | 14.70 | 14.07 | 14.70 | 5M |
| 5 | 2026-09-23 | 14.28 | 14.35 | 14.11 | 14.25 | 1M |
| 6 | 2026-09-22 | 14.50 | 14.59 | 14.12 | 14.26 | 2M |
| 7 | 2026-09-21 | 14.34 | 14.71 | 14.30 | 14.34 | 4M |
| 8 | 2026-09-18 | 14.00 | 14.52 | 13.94 | 14.36 | 4M |
| 9 | 2026-09-17 | 13.81 | 14.08 | 13.66 | 13.95 | 3M |
| 10 | 2026-09-16 | 14.10 | 14.19 | 13.81 | 13.92 | 3M |
| 11 | 2026-09-15 | 14.03 | 14.20 | 13.82 | 14.10 | 4M |
| 12 | 2026-09-14 | 14.05 | 14.05 | 13.60 | 13.94 | 2M |
52W
Data range
10.20
38.6%
19.30
High/low over the last 250 trading days, and where the price sits.
← Stocks