Conch (Anhui) Energy Saving and Environment Protection New Material
海螺新材 SZ000619 Forward-adjusted MAIN
5.20
-0.05
(-0.95%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.26
High
5.28
Low
5.14
Prev close
5.25
Amplitude
2.67%
Volume
4.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.23
MA10
5.14
MA20
5.09
MA60
4.77
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 | 5.26 | 5.28 | 5.14 | 5.20 | 4M |
| 2 | 2026-09-29 | 5.23 | 5.28 | 5.17 | 5.25 | 4M |
| 3 | 2026-09-28 | 5.23 | 5.30 | 5.17 | 5.22 | 5M |
| 4 | 2026-09-24 | 5.26 | 5.30 | 5.20 | 5.23 | 5M |
| 5 | 2026-09-23 | 5.27 | 5.35 | 5.22 | 5.25 | 7M |
| 6 | 2026-09-22 | 5.16 | 5.34 | 5.09 | 5.30 | 10M |
| 7 | 2026-09-21 | 4.97 | 5.19 | 4.97 | 5.17 | 10M |
| 8 | 2026-09-18 | 4.99 | 5.04 | 4.94 | 4.98 | 7M |
| 9 | 2026-09-17 | 4.88 | 4.99 | 4.78 | 4.96 | 7M |
| 10 | 2026-09-16 | 4.83 | 4.92 | 4.77 | 4.88 | 5M |
| 11 | 2026-09-15 | 5.01 | 5.01 | 4.81 | 4.84 | 7M |
| 12 | 2026-09-14 | 4.91 | 5.05 | 4.89 | 4.99 | 5M |
52W
Data range
4.07
25.1%
8.58
High/low over the last 250 trading days, and where the price sits.
← Stocks