Tinergy Chemical
钛能化学 SZ002145 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
4.59
-0.01
(-0.22%)
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
4.60
High
4.64
Low
4.57
Prev close
4.60
Amplitude
1.52%
Volume
40.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.70
MA10
4.67
MA20
4.48
MA60
4.44
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 | 4.60 | 4.64 | 4.57 | 4.59 | 41M |
| 2 | 2026-09-29 | 4.60 | 4.67 | 4.57 | 4.60 | 50M |
| 3 | 2026-09-28 | 4.80 | 4.82 | 4.59 | 4.64 | 86M |
| 4 | 2026-09-24 | 4.83 | 4.99 | 4.81 | 4.83 | 88M |
| 5 | 2026-09-23 | 4.77 | 4.90 | 4.75 | 4.86 | 101M |
| 6 | 2026-09-22 | 4.85 | 4.89 | 4.69 | 4.70 | 96M |
| 7 | 2026-09-21 | 4.62 | 4.88 | 4.62 | 4.85 | 126M |
| 8 | 2026-09-18 | 4.59 | 4.69 | 4.57 | 4.60 | 90M |
| 9 | 2026-09-17 | 4.48 | 4.60 | 4.43 | 4.58 | 106M |
| 10 | 2026-09-16 | 4.32 | 4.47 | 4.28 | 4.42 | 77M |
| 11 | 2026-09-15 | 4.29 | 4.35 | 4.28 | 4.31 | 35M |
| 12 | 2026-09-14 | 4.16 | 4.31 | 4.14 | 4.29 | 42M |
52W
Data range
4.09
24.2%
6.15
High/low over the last 250 trading days, and where the price sits.
← Stocks