Xinzhi Group
信质集团 SZ002664 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
14.31
-0.01
(-0.07%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.55
High
14.59
Low
14.27
Prev close
14.32
Amplitude
2.23%
Volume
2.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.52
MA10
14.63
MA20
14.83
MA60
15.49
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 | 14.55 | 14.59 | 14.27 | 14.31 | 3M |
| 2 | 2026-09-29 | 14.53 | 14.58 | 14.25 | 14.32 | 3M |
| 3 | 2026-09-28 | 14.66 | 14.83 | 14.30 | 14.35 | 4M |
| 4 | 2026-09-24 | 14.93 | 15.10 | 14.71 | 14.72 | 3M |
| 5 | 2026-09-23 | 15.03 | 15.04 | 14.84 | 14.88 | 2M |
| 6 | 2026-09-22 | 15.23 | 15.26 | 14.87 | 14.94 | 3M |
| 7 | 2026-09-21 | 14.86 | 15.27 | 14.86 | 15.00 | 4M |
| 8 | 2026-09-18 | 14.73 | 14.90 | 14.65 | 14.86 | 4M |
| 9 | 2026-09-17 | 14.29 | 14.69 | 14.18 | 14.59 | 4M |
| 10 | 2026-09-16 | 14.19 | 14.34 | 13.99 | 14.30 | 3M |
| 11 | 2026-09-15 | 14.50 | 14.55 | 14.15 | 14.17 | 3M |
| 12 | 2026-09-14 | 14.44 | 14.73 | 14.38 | 14.48 | 3M |
52W
Data range
13.99
1.5%
35.57
High/low over the last 250 trading days, and where the price sits.
← Stocks