Guangzhou Sanfu New Materials Technology
三孚新科 SH688359 Forward-adjusted STAR
105.00
-1.00
(-0.94%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
107.73
High
108.88
Low
103.81
Prev close
106.00
Amplitude
4.78%
Volume
345.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
108.03
MA10
108.02
MA20
102.26
MA60
110.36
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 | 107.73 | 108.88 | 103.81 | 105.00 | 346M |
| 2 | 2026-09-29 | 102.76 | 110.49 | 102.00 | 106.00 | 407M |
| 3 | 2026-09-28 | 112.00 | 113.99 | 101.22 | 102.76 | 433M |
| 4 | 2026-09-24 | 114.78 | 115.49 | 110.83 | 111.09 | 324M |
| 5 | 2026-09-23 | 111.92 | 115.96 | 108.73 | 115.29 | 423M |
| 6 | 2026-09-22 | 114.33 | 116.06 | 108.71 | 109.64 | 465M |
| 7 | 2026-09-21 | 108.00 | 114.37 | 108.00 | 113.21 | 493M |
| 8 | 2026-09-18 | 106.06 | 109.35 | 103.80 | 107.87 | 441M |
| 9 | 2026-09-17 | 105.12 | 107.00 | 103.62 | 103.71 | 310M |
| 10 | 2026-09-16 | 104.92 | 106.66 | 102.48 | 105.60 | 383M |
| 11 | 2026-09-15 | 98.98 | 105.84 | 98.86 | 104.61 | 519M |
| 12 | 2026-09-14 | 97.00 | 101.80 | 93.39 | 99.33 | 290M |
52W
Data range
54.71
30.8%
218.00
High/low over the last 250 trading days, and where the price sits.
← Stocks