Chongqingsifangnewmaterialco

四方新材 SH605122 Forward-adjusted MAIN

12.28 +0.04 (+0.33%)

Sectors

ThemeCement +0.94% IndustryBuilding Materials +0.46% RegionChongqing +0.80%

✦ AI analysis

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

Open

12.35

High

12.55

Low

12.10

Prev close

12.24

Amplitude

3.68%

Volume

2.3M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

12.27

MA10

11.95

MA20

11.83

MA60

11.19

🕰 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	12.35	12.55	12.10	12.28	2M
2	2026-09-29	12.24	12.44	12.18	12.24	3M
3	2026-09-28	12.33	12.46	12.16	12.26	3M
4	2026-09-24	12.22	12.53	12.21	12.39	4M
5	2026-09-23	11.88	12.39	11.78	12.20	4M
6	2026-09-22	11.93	12.02	11.80	11.94	2M
7	2026-09-21	11.41	11.96	11.41	11.93	3M
8	2026-09-18	11.59	11.69	11.44	11.46	2M
9	2026-09-17	11.22	11.58	11.01	11.54	3M
10	2026-09-16	11.00	11.29	10.85	11.22	2M
11	2026-09-15	11.53	11.54	11.01	11.05	2M
12	2026-09-14	11.34	11.65	11.28	11.48	2M

52W

Data range

9.27 50.3% 15.26

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

← Stocks