Sinoma Science & Technology
中材科技 SZ002080 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
54.15
-0.66
(-1.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
54.90
High
55.28
Low
53.50
Prev close
54.81
Amplitude
3.25%
Volume
33.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
55.92
MA10
58.31
MA20
54.53
MA60
54.67
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 | 54.90 | 55.28 | 53.50 | 54.15 | 34M |
| 2 | 2026-09-29 | 52.88 | 54.99 | 52.25 | 54.81 | 46M |
| 3 | 2026-09-28 | 56.07 | 56.66 | 52.22 | 52.74 | 47M |
| 4 | 2026-09-24 | 60.00 | 60.96 | 57.00 | 57.20 | 67M |
| 5 | 2026-09-23 | 61.41 | 63.10 | 60.26 | 60.70 | 62M |
| 6 | 2026-09-22 | 65.96 | 66.24 | 61.83 | 62.50 | 113M |
| 7 | 2026-09-21 | 59.01 | 66.24 | 59.00 | 66.24 | 133M |
| 8 | 2026-09-18 | 64.56 | 64.56 | 57.80 | 60.22 | 113M |
| 9 | 2026-09-17 | 60.92 | 61.47 | 58.50 | 58.69 | 97M |
| 10 | 2026-09-16 | 53.50 | 56.17 | 52.29 | 55.88 | 65M |
| 11 | 2026-09-15 | 52.70 | 55.38 | 52.55 | 53.77 | 62M |
| 12 | 2026-09-14 | 50.49 | 53.92 | 49.12 | 52.79 | 58M |
52W
Data range
28.69
34.6%
102.22
High/low over the last 250 trading days, and where the price sits.
← Stocks