新华制药
SZ000756 Forward-adjusted MAIN
14.60
+0.62
(+4.43%)
Open
14.00
High
14.87
Low
13.91
Prev close
13.98
Amplitude
6.87%
Volume
5,521.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.27
MA10
14.10
MA20
13.62
MA60
13.74
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 | 14.00 | 14.87 | 13.91 | 14.60 | 5,522万 |
| 2 | 2026-09-29 | 13.87 | 14.58 | 13.86 | 13.98 | 4,542万 |
| 3 | 2026-09-28 | 14.09 | 14.94 | 13.71 | 14.33 | 6,189万 |
| 4 | 2026-09-24 | 14.29 | 15.00 | 13.84 | 13.92 | 6,932万 |
| 5 | 2026-09-23 | 15.74 | 16.44 | 14.53 | 14.53 | 8,703万 |
| 6 | 2026-09-22 | 16.14 | 16.14 | 15.72 | 16.14 | 9,704万 |
| 7 | 2026-09-21 | 14.17 | 14.67 | 14.00 | 14.67 | 2,125万 |
| 8 | 2026-09-18 | 12.82 | 14.00 | 12.77 | 13.34 | 1,581万 |
| 9 | 2026-09-17 | 12.68 | 12.84 | 12.67 | 12.76 | 384万 |
| 10 | 2026-09-16 | 12.81 | 12.84 | 12.65 | 12.73 | 554万 |
| 11 | 2026-09-15 | 13.01 | 13.05 | 12.73 | 12.75 | 406万 |
| 12 | 2026-09-14 | 12.82 | 13.06 | 12.81 | 13.00 | 435万 |
52W
Data range
11.56
43.5%
18.55
High/low over the last 250 trading days, and where the price sits.
← Stocks