Guangxi Chisage FINE Chemical Technology
中哲精化 SZ000953 Forward-adjusted MAIN
5.98
-0.02
(-0.33%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.01
High
6.07
Low
5.94
Prev close
6.00
Amplitude
2.17%
Volume
3.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.01
MA10
6.00
MA20
6.08
MA60
5.84
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 | 6.01 | 6.07 | 5.94 | 5.98 | 4M |
| 2 | 2026-09-29 | 5.99 | 6.08 | 5.92 | 6.00 | 4M |
| 3 | 2026-09-28 | 6.00 | 6.10 | 5.92 | 5.99 | 5M |
| 4 | 2026-09-24 | 6.07 | 6.13 | 6.00 | 6.02 | 4M |
| 5 | 2026-09-23 | 6.20 | 6.23 | 6.08 | 6.08 | 6M |
| 6 | 2026-09-22 | 6.14 | 6.21 | 6.03 | 6.17 | 7M |
| 7 | 2026-09-21 | 5.90 | 6.12 | 5.90 | 6.10 | 9M |
| 8 | 2026-09-18 | 5.92 | 6.10 | 5.87 | 5.88 | 7M |
| 9 | 2026-09-17 | 5.84 | 5.96 | 5.73 | 5.94 | 7M |
| 10 | 2026-09-16 | 5.75 | 5.92 | 5.73 | 5.84 | 5M |
| 11 | 2026-09-15 | 5.96 | 6.02 | 5.80 | 5.81 | 7M |
| 12 | 2026-09-14 | 5.93 | 6.01 | 5.83 | 5.95 | 6M |
52W
Data range
4.95
30.1%
8.37
High/low over the last 250 trading days, and where the price sits.
← Stocks