Anhui Shenjian New Materials
神剑股份 SZ002361 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
9.58
-0.21
(-2.15%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.85
High
10.25
Low
9.51
Prev close
9.79
Amplitude
7.56%
Volume
71.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.95
MA10
10.17
MA20
10.26
MA60
10.53
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 | 9.85 | 10.25 | 9.51 | 9.58 | 72M |
| 2 | 2026-09-29 | 10.00 | 10.35 | 9.75 | 9.79 | 67M |
| 3 | 2026-09-28 | 10.05 | 10.36 | 9.78 | 10.14 | 88M |
| 4 | 2026-09-24 | 10.09 | 10.50 | 10.02 | 10.14 | 87M |
| 5 | 2026-09-23 | 10.34 | 10.38 | 10.08 | 10.10 | 44M |
| 6 | 2026-09-22 | 10.74 | 10.75 | 10.35 | 10.42 | 55M |
| 7 | 2026-09-21 | 10.59 | 10.81 | 10.45 | 10.64 | 69M |
| 8 | 2026-09-18 | 10.10 | 10.53 | 10.09 | 10.49 | 91M |
| 9 | 2026-09-17 | 10.41 | 10.42 | 10.04 | 10.05 | 61M |
| 10 | 2026-09-16 | 9.90 | 10.45 | 9.88 | 10.34 | 97M |
| 11 | 2026-09-15 | 10.26 | 10.33 | 9.91 | 9.95 | 55M |
| 12 | 2026-09-14 | 10.12 | 10.27 | 10.03 | 10.15 | 42M |
52W
Data range
6.05
19.7%
23.95
High/low over the last 250 trading days, and where the price sits.
← Stocks