Anhui Guofeng Plastics
国风新材 SZ000859 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
8.53
-0.09
(-1.04%)
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
8.66
High
8.80
Low
8.50
Prev close
8.62
Amplitude
3.48%
Volume
19.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.84
MA10
9.22
MA20
9.08
MA60
8.73
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 | 8.66 | 8.80 | 8.50 | 8.53 | 20M |
| 2 | 2026-09-29 | 8.66 | 8.76 | 8.60 | 8.62 | 17M |
| 3 | 2026-09-28 | 9.13 | 9.13 | 8.63 | 8.68 | 26M |
| 4 | 2026-09-24 | 9.23 | 9.47 | 9.02 | 9.02 | 33M |
| 5 | 2026-09-23 | 9.53 | 9.67 | 9.28 | 9.35 | 45M |
| 6 | 2026-09-22 | 9.75 | 10.26 | 9.53 | 9.54 | 68M |
| 7 | 2026-09-21 | 9.61 | 9.83 | 9.53 | 9.73 | 60M |
| 8 | 2026-09-18 | 9.50 | 9.64 | 9.34 | 9.44 | 53M |
| 9 | 2026-09-17 | 9.65 | 9.66 | 9.38 | 9.47 | 72M |
| 10 | 2026-09-16 | 9.47 | 10.30 | 9.29 | 9.86 | 122M |
| 11 | 2026-09-15 | 8.97 | 9.98 | 8.89 | 9.65 | 120M |
| 12 | 2026-09-14 | 8.81 | 9.17 | 8.76 | 9.07 | 45M |
52W
Data range
6.20
29.6%
14.08
High/low over the last 250 trading days, and where the price sits.
← Stocks