Shenzhen Quanxinhao
全新好 SZ000007 Forward-adjusted MAIN
10.96
-0.12
(-1.08%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.07
High
11.23
Low
10.76
Prev close
11.08
Amplitude
4.24%
Volume
5.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.24
MA10
11.34
MA20
11.50
MA60
10.87
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 | 11.07 | 11.23 | 10.76 | 10.96 | 5M |
| 2 | 2026-09-29 | 10.99 | 11.28 | 10.79 | 11.08 | 7M |
| 3 | 2026-09-28 | 11.65 | 11.65 | 10.85 | 10.91 | 7M |
| 4 | 2026-09-24 | 11.66 | 11.80 | 11.43 | 11.64 | 5M |
| 5 | 2026-09-23 | 11.70 | 11.76 | 11.50 | 11.61 | 6M |
| 6 | 2026-09-22 | 11.67 | 11.99 | 11.61 | 11.75 | 6M |
| 7 | 2026-09-21 | 11.43 | 11.78 | 11.28 | 11.63 | 6M |
| 8 | 2026-09-18 | 11.54 | 11.54 | 11.25 | 11.33 | 5M |
| 9 | 2026-09-17 | 11.18 | 11.47 | 11.08 | 11.31 | 7M |
| 10 | 2026-09-16 | 10.90 | 11.24 | 10.77 | 11.19 | 6M |
| 11 | 2026-09-15 | 10.99 | 11.21 | 10.86 | 10.91 | 5M |
| 12 | 2026-09-14 | 10.88 | 11.14 | 10.74 | 10.99 | 6M |
52W
Data range
6.75
38.1%
17.79
High/low over the last 250 trading days, and where the price sits.
← Stocks