Xinxiang Chemical Fibre
新乡化纤 SZ000949 Forward-adjusted MAIN
6.44
+0.03
(+0.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.44
High
6.53
Low
6.35
Prev close
6.41
Amplitude
2.81%
Volume
26.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.65
MA10
6.75
MA20
6.98
MA60
6.49
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 | 6.44 | 6.53 | 6.35 | 6.44 | 26M |
| 2 | 2026-09-29 | 6.57 | 6.60 | 6.28 | 6.41 | 39M |
| 3 | 2026-09-28 | 6.85 | 6.89 | 6.48 | 6.58 | 33M |
| 4 | 2026-09-24 | 6.93 | 6.98 | 6.85 | 6.86 | 23M |
| 5 | 2026-09-23 | 6.90 | 7.06 | 6.86 | 6.94 | 22M |
| 6 | 2026-09-22 | 7.02 | 7.05 | 6.81 | 6.93 | 26M |
| 7 | 2026-09-21 | 6.83 | 7.05 | 6.78 | 7.01 | 31M |
| 8 | 2026-09-18 | 6.85 | 6.85 | 6.55 | 6.84 | 46M |
| 9 | 2026-09-17 | 6.60 | 6.88 | 6.60 | 6.79 | 50M |
| 10 | 2026-09-16 | 6.48 | 6.74 | 6.44 | 6.67 | 50M |
| 11 | 2026-09-15 | 6.60 | 6.62 | 6.46 | 6.48 | 37M |
| 12 | 2026-09-14 | 6.27 | 6.70 | 6.24 | 6.55 | 68M |
52W
Data range
4.02
49.7%
8.89
High/low over the last 250 trading days, and where the price sits.
← Stocks