Mingxin New Material
明新旭腾 SH605068 Forward-adjusted MAIN
20.32
+0.20
(+0.99%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.49
High
20.60
Low
20.08
Prev close
20.12
Amplitude
2.58%
Volume
3.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.49
MA10
20.19
MA20
20.56
MA60
18.65
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 | 20.49 | 20.60 | 20.08 | 20.32 | 3M |
| 2 | 2026-09-29 | 20.25 | 20.74 | 20.01 | 20.12 | 3M |
| 3 | 2026-09-28 | 20.81 | 20.91 | 19.77 | 20.35 | 4M |
| 4 | 2026-09-24 | 20.83 | 21.35 | 20.60 | 20.80 | 4M |
| 5 | 2026-09-23 | 20.52 | 21.71 | 20.44 | 20.88 | 7M |
| 6 | 2026-09-22 | 21.18 | 21.30 | 20.31 | 20.70 | 8M |
| 7 | 2026-09-21 | 19.63 | 21.35 | 19.46 | 20.97 | 11M |
| 8 | 2026-09-18 | 19.20 | 19.89 | 19.20 | 19.41 | 4M |
| 9 | 2026-09-17 | 19.00 | 19.60 | 18.72 | 19.21 | 4M |
| 10 | 2026-09-16 | 19.16 | 19.40 | 18.74 | 19.10 | 4M |
| 11 | 2026-09-15 | 19.50 | 20.00 | 19.02 | 19.18 | 3M |
| 12 | 2026-09-14 | 19.79 | 19.84 | 19.38 | 19.58 | 2M |
52W
Data range
12.94
33.7%
34.83
High/low over the last 250 trading days, and where the price sits.
← Stocks