Zhejiang Xidamen New Material
西大门 SH605155 Forward-adjusted MAIN
14.25
-0.17
(-1.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.50
High
14.56
Low
14.12
Prev close
14.42
Amplitude
3.05%
Volume
2.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.45
MA10
14.44
MA20
14.42
MA60
13.81
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 | 14.50 | 14.56 | 14.12 | 14.25 | 2M |
| 2 | 2026-09-29 | 14.50 | 14.50 | 14.30 | 14.42 | 2M |
| 3 | 2026-09-28 | 14.68 | 14.74 | 14.23 | 14.46 | 2M |
| 4 | 2026-09-24 | 14.41 | 14.74 | 14.37 | 14.67 | 2M |
| 5 | 2026-09-23 | 14.60 | 14.73 | 14.45 | 14.46 | 1M |
| 6 | 2026-09-22 | 14.39 | 14.74 | 14.36 | 14.64 | 2M |
| 7 | 2026-09-21 | 14.43 | 14.49 | 14.25 | 14.41 | 2M |
| 8 | 2026-09-18 | 14.48 | 14.58 | 14.27 | 14.35 | 2M |
| 9 | 2026-09-17 | 14.21 | 14.55 | 14.12 | 14.40 | 2M |
| 10 | 2026-09-16 | 14.33 | 14.63 | 14.22 | 14.35 | 3M |
| 11 | 2026-09-15 | 14.00 | 14.79 | 13.83 | 14.45 | 5M |
| 12 | 2026-09-14 | 13.92 | 14.28 | 13.80 | 14.02 | 2M |
52W
Data range
11.15
29.7%
21.58
High/low over the last 250 trading days, and where the price sits.
← Stocks