Zhejiang Fulai New Material

福莱新材 SH605488 Forward-adjusted MAIN

29.42 -0.56 (-1.87%)

Sectors

ThemeAI Phone -1.78% ThemeBiodegradable Plastics -0.19% ThemeWireless Charging -1.14% IndustryPlastic Products -1.18%

✦ AI analysis

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

Open

30.00

High

31.30

Low

29.39

Prev close

29.98

Amplitude

6.37%

Volume

7.5M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

30.46

MA10

30.20

MA20

29.46

MA60

28.15

🕰 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	30.00	31.30	29.39	29.42	7M
2	2026-09-29	29.45	30.82	29.23	29.98	7M
3	2026-09-28	32.00	32.12	29.58	29.68	11M
4	2026-09-24	31.17	34.00	30.78	32.22	17M
5	2026-09-23	29.93	31.19	29.61	31.01	8M
6	2026-09-22	30.19	30.90	29.92	30.00	5M
7	2026-09-21	29.97	31.10	29.95	30.26	6M
8	2026-09-18	30.32	30.58	29.60	30.10	8M
9	2026-09-17	29.32	30.60	29.02	30.13	10M
10	2026-09-16	27.94	29.57	27.68	29.24	10M
11	2026-09-15	28.24	29.65	27.93	28.00	8M
12	2026-09-14	28.90	29.69	27.31	28.49	11M

52W

Data range

21.25 29.9% 48.53

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

← Stocks