Grinm Metal Composites (Beijing) Technolgy
有研复材 SH688811 Forward-adjusted STAR
18.67
-0.55
(-2.86%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.40
High
19.41
Low
18.60
Prev close
19.22
Amplitude
4.21%
Volume
401.6M
Trading days
119
Data range
2026-04-10 ~ 2026-09-30
MA5
19.73
MA10
20.25
MA20
20.18
MA60
21.72
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.40 | 19.41 | 18.60 | 18.67 | 402M |
| 2 | 2026-09-29 | 19.43 | 19.57 | 19.20 | 19.22 | 267M |
| 3 | 2026-09-28 | 20.48 | 20.66 | 19.36 | 19.47 | 431M |
| 4 | 2026-09-24 | 20.76 | 20.96 | 20.45 | 20.48 | 315M |
| 5 | 2026-09-23 | 20.60 | 20.93 | 20.39 | 20.82 | 382M |
| 6 | 2026-09-22 | 21.09 | 21.37 | 20.69 | 20.75 | 591M |
| 7 | 2026-09-21 | 20.98 | 21.49 | 20.85 | 21.08 | 592M |
| 8 | 2026-09-18 | 20.36 | 21.07 | 20.19 | 21.03 | 856M |
| 9 | 2026-09-17 | 20.60 | 20.88 | 20.06 | 20.10 | 737M |
| 10 | 2026-09-16 | 20.48 | 21.35 | 20.00 | 20.90 | 1B |
| 11 | 2026-09-15 | 19.50 | 20.18 | 19.50 | 19.84 | 371M |
| 12 | 2026-09-14 | 19.32 | 19.92 | 19.18 | 19.72 | 262M |
52W
Data range
16.46
11.0%
36.53
High/low over the last 250 trading days, and where the price sits.
← Stocks