WUXI NCE Power
新洁能 SH605111 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
54.00
-2.12
(-3.78%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
56.41
High
56.60
Low
53.96
Prev close
56.12
Amplitude
4.70%
Volume
8.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
57.80
MA10
58.96
MA20
56.54
MA60
57.80
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 | 56.41 | 56.60 | 53.96 | 54.00 | 8M |
| 2 | 2026-09-29 | 56.07 | 57.80 | 55.29 | 56.12 | 9M |
| 3 | 2026-09-28 | 59.11 | 59.90 | 55.75 | 56.79 | 12M |
| 4 | 2026-09-24 | 61.30 | 62.30 | 59.66 | 59.70 | 12M |
| 5 | 2026-09-23 | 60.62 | 63.75 | 60.16 | 62.38 | 20M |
| 6 | 2026-09-22 | 62.38 | 62.83 | 60.12 | 60.45 | 13M |
| 7 | 2026-09-21 | 63.00 | 63.60 | 61.17 | 61.52 | 18M |
| 8 | 2026-09-18 | 60.48 | 64.54 | 59.80 | 62.85 | 27M |
| 9 | 2026-09-17 | 58.14 | 61.50 | 57.60 | 59.23 | 24M |
| 10 | 2026-09-16 | 54.00 | 57.09 | 53.08 | 56.60 | 15M |
| 11 | 2026-09-15 | 52.75 | 54.55 | 52.66 | 53.47 | 7M |
| 12 | 2026-09-14 | 51.76 | 53.70 | 51.00 | 53.16 | 9M |
52W
Data range
32.13
30.2%
104.43
High/low over the last 250 trading days, and where the price sits.
← Stocks