Shanghai Xinpeng Industry
新朋股份 SZ002328 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
8.11
-0.15
(-1.82%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.35
High
8.42
Low
8.08
Prev close
8.26
Amplitude
4.12%
Volume
33.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.46
MA10
8.39
MA20
8.74
MA60
7.62
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 | 8.35 | 8.42 | 8.08 | 8.11 | 34M |
| 2 | 2026-09-29 | 8.31 | 8.48 | 8.23 | 8.26 | 40M |
| 3 | 2026-09-28 | 8.84 | 8.85 | 8.22 | 8.26 | 61M |
| 4 | 2026-09-24 | 8.70 | 9.23 | 8.70 | 8.75 | 68M |
| 5 | 2026-09-23 | 8.80 | 9.19 | 8.80 | 8.92 | 79M |
| 6 | 2026-09-22 | 8.60 | 9.17 | 8.50 | 8.77 | 105M |
| 7 | 2026-09-21 | 8.20 | 8.57 | 8.16 | 8.50 | 74M |
| 8 | 2026-09-18 | 8.13 | 8.19 | 7.99 | 8.19 | 36M |
| 9 | 2026-09-17 | 8.18 | 8.20 | 7.95 | 8.04 | 36M |
| 10 | 2026-09-16 | 8.13 | 8.20 | 8.03 | 8.16 | 35M |
| 11 | 2026-09-15 | 8.30 | 8.36 | 8.12 | 8.14 | 34M |
| 12 | 2026-09-14 | 8.44 | 8.49 | 8.29 | 8.36 | 37M |
52W
Data range
5.82
30.0%
13.45
High/low over the last 250 trading days, and where the price sits.
← Stocks