Changzhou Fusion New Material

聚和材料 SH688503 Forward-adjusted STAR

69.56 -2.74 (-3.79%)

Sectors

✦ AI analysis

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

Open

72.95

High

73.00

Low

69.40

Prev close

72.30

Amplitude

4.98%

Volume

689.8M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

73.99

MA10

76.86

MA20

73.55

MA60

77.12

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	72.95	73.00	69.40	69.56	690M
2	2026-09-29	71.33	73.73	70.01	72.30	872M
3	2026-09-28	74.83	76.50	70.38	71.49	1B
4	2026-09-24	79.83	80.10	75.92	76.01	1B
5	2026-09-23	81.64	85.64	79.16	80.60	2B
6	2026-09-22	84.61	85.99	80.22	81.20	2B
7	2026-09-21	81.30	86.00	81.07	84.20	2B
8	2026-09-18	80.90	80.90	77.31	79.15	1B
9	2026-09-17	74.48	81.79	74.28	79.00	2B
10	2026-09-16	73.30	76.78	72.48	75.08	2B
11	2026-09-15	72.01	74.49	70.70	71.96	1B
12	2026-09-14	69.00	74.95	67.81	73.74	1B

Data range

49.30 23.4% 135.76

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

← Stocks