Nanya New Material Technology
南亚新材 SH688519 Forward-adjusted STAR
272.65
-3.49
(-1.26%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
279.02
High
284.36
Low
271.57
Prev close
276.14
Amplitude
4.63%
Volume
397.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
285.75
MA10
304.49
MA20
303.05
MA60
287.17
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 | 279.02 | 284.36 | 271.57 | 272.65 | 398M |
| 2 | 2026-09-29 | 275.54 | 279.97 | 270.78 | 276.14 | 364M |
| 3 | 2026-09-28 | 291.42 | 295.00 | 273.00 | 275.40 | 432M |
| 4 | 2026-09-24 | 306.34 | 311.96 | 294.40 | 295.08 | 482M |
| 5 | 2026-09-23 | 312.14 | 317.63 | 306.80 | 309.50 | 523M |
| 6 | 2026-09-22 | 327.00 | 335.33 | 308.86 | 312.90 | 776M |
| 7 | 2026-09-21 | 319.89 | 330.00 | 315.50 | 322.96 | 617M |
| 8 | 2026-09-18 | 324.00 | 325.00 | 305.75 | 316.31 | 786M |
| 9 | 2026-09-17 | 344.00 | 345.88 | 316.30 | 317.37 | 877M |
| 10 | 2026-09-16 | 344.52 | 349.00 | 333.33 | 346.60 | 552M |
| 11 | 2026-09-15 | 329.33 | 359.00 | 329.33 | 344.30 | 739M |
| 12 | 2026-09-14 | 315.97 | 339.00 | 311.88 | 329.33 | 683M |
52W
Data range
59.39
56.1%
439.82
High/low over the last 250 trading days, and where the price sits.
← Stocks