Ningxia Guoyun New Energy
新能股份 SZ000595 Forward-adjusted MAIN
5.51
+0.06
(+1.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.42
High
5.58
Low
5.37
Prev close
5.45
Amplitude
3.85%
Volume
17.8M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
5.50
MA10
5.46
MA20
5.50
MA60
5.60
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 | 5.42 | 5.58 | 5.37 | 5.51 | 18M |
| 2 | 2026-09-29 | 5.39 | 5.50 | 5.38 | 5.45 | 17M |
| 3 | 2026-09-28 | 5.59 | 5.59 | 5.36 | 5.44 | 20M |
| 4 | 2026-09-24 | 5.61 | 5.74 | 5.48 | 5.49 | 28M |
| 5 | 2026-09-23 | 5.84 | 5.85 | 5.59 | 5.61 | 53M |
| 6 | 2026-09-22 | 5.34 | 5.85 | 5.30 | 5.85 | 52M |
| 7 | 2026-09-21 | 5.27 | 5.34 | 5.25 | 5.32 | 12M |
| 8 | 2026-09-18 | 5.27 | 5.36 | 5.23 | 5.27 | 16M |
| 9 | 2026-09-17 | 5.40 | 5.40 | 5.22 | 5.24 | 20M |
| 10 | 2026-09-16 | 5.36 | 5.52 | 5.33 | 5.43 | 15M |
| 11 | 2026-09-15 | 5.57 | 5.64 | 5.38 | 5.38 | 20M |
| 12 | 2026-09-14 | 5.55 | 5.74 | 5.49 | 5.55 | 26M |
52W
Data range
4.30
31.0%
8.20
High/low over the last 250 trading days, and where the price sits.
← Stocks