Chengdu Xinzhu Road&Bridge Machinery
新筑股份 SZ002480 Forward-adjusted MAIN
5.48
-0.05
(-0.90%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.55
High
5.63
Low
5.45
Prev close
5.53
Amplitude
3.25%
Volume
22.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.44
MA10
5.34
MA20
5.34
MA60
5.37
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 | 5.55 | 5.63 | 5.45 | 5.48 | 22M |
| 2 | 2026-09-29 | 5.65 | 5.75 | 5.53 | 5.53 | 38M |
| 3 | 2026-09-28 | 5.10 | 5.65 | 5.10 | 5.65 | 29M |
| 4 | 2026-09-24 | 5.48 | 5.49 | 5.14 | 5.14 | 23M |
| 5 | 2026-09-23 | 5.27 | 5.38 | 5.22 | 5.38 | 8M |
| 6 | 2026-09-22 | 5.24 | 5.32 | 5.19 | 5.28 | 5M |
| 7 | 2026-09-21 | 5.21 | 5.27 | 5.17 | 5.26 | 5M |
| 8 | 2026-09-18 | 5.26 | 5.30 | 5.22 | 5.23 | 4M |
| 9 | 2026-09-17 | 5.19 | 5.22 | 5.16 | 5.20 | 3M |
| 10 | 2026-09-16 | 5.22 | 5.27 | 5.16 | 5.22 | 4M |
| 11 | 2026-09-15 | 5.28 | 5.30 | 5.16 | 5.17 | 6M |
| 12 | 2026-09-14 | 5.22 | 5.33 | 5.21 | 5.31 | 5M |
52W
Data range
4.91
19.7%
7.80
High/low over the last 250 trading days, and where the price sits.
← Stocks