Ning Xia Yin Xing Energy
银星能源 SZ000862 Forward-adjusted MAIN
5.34
+0.02
(+0.38%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.39
High
5.41
Low
5.30
Prev close
5.32
Amplitude
2.07%
Volume
10.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.28
MA10
5.42
MA20
5.43
MA60
5.36
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-12. 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 | 5.39 | 5.41 | 5.30 | 5.34 | 10M |
| 2 | 2026-09-29 | 5.23 | 5.40 | 5.21 | 5.32 | 14M |
| 3 | 2026-09-28 | 5.23 | 5.28 | 5.19 | 5.24 | 15M |
| 4 | 2026-09-24 | 5.28 | 5.30 | 5.19 | 5.23 | 9M |
| 5 | 2026-09-23 | 5.47 | 5.47 | 5.25 | 5.26 | 18M |
| 6 | 2026-09-22 | 5.54 | 5.55 | 5.44 | 5.48 | 15M |
| 7 | 2026-09-21 | 5.60 | 5.64 | 5.52 | 5.54 | 18M |
| 8 | 2026-09-18 | 5.49 | 5.68 | 5.49 | 5.62 | 24M |
| 9 | 2026-09-17 | 5.64 | 5.64 | 5.38 | 5.51 | 26M |
| 10 | 2026-09-16 | 5.55 | 5.80 | 5.55 | 5.65 | 26M |
| 11 | 2026-09-15 | 5.58 | 5.72 | 5.50 | 5.62 | 29M |
| 12 | 2026-09-14 | 5.58 | 5.93 | 5.51 | 5.62 | 34M |
52W
Data range
4.50
17.0%
9.44
High/low over the last 250 trading days, and where the price sits.
← Stocks