Tianjin Jiuri New Materials
久日新材 SH688199 Forward-adjusted STAR
25.10
-0.23
(-0.91%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
25.78
High
26.30
Low
24.90
Prev close
25.33
Amplitude
5.53%
Volume
480.6M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
25.34
MA10
25.22
MA20
24.23
MA60
23.50
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 | 25.78 | 26.30 | 24.90 | 25.10 | 481M |
| 2 | 2026-09-29 | 25.04 | 25.58 | 24.82 | 25.33 | 293M |
| 3 | 2026-09-28 | 25.39 | 25.71 | 24.47 | 25.25 | 448M |
| 4 | 2026-09-24 | 25.35 | 26.03 | 25.06 | 25.51 | 517M |
| 5 | 2026-09-23 | 25.29 | 25.59 | 25.13 | 25.50 | 326M |
| 6 | 2026-09-22 | 25.60 | 25.72 | 25.08 | 25.23 | 432M |
| 7 | 2026-09-21 | 25.12 | 25.47 | 25.01 | 25.37 | 379M |
| 8 | 2026-09-18 | 25.06 | 25.44 | 24.93 | 25.08 | 419M |
| 9 | 2026-09-17 | 24.95 | 25.24 | 24.44 | 24.86 | 528M |
| 10 | 2026-09-16 | 23.52 | 25.19 | 23.43 | 25.00 | 659M |
| 11 | 2026-09-15 | 23.10 | 23.93 | 23.08 | 23.59 | 428M |
| 12 | 2026-09-14 | 22.59 | 23.40 | 22.25 | 23.30 | 295M |
52W
Data range
18.03
39.0%
36.15
High/low over the last 250 trading days, and where the price sits.
← Stocks