Zhejiang XinNong Chemical
新农股份 SZ002942 Forward-adjusted MAIN
17.06
+0.53
(+3.21%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.60
High
17.20
Low
16.60
Prev close
16.53
Amplitude
3.63%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.75
MA10
16.68
MA20
17.36
MA60
16.13
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 | 16.60 | 17.20 | 16.60 | 17.06 | 5M |
| 2 | 2026-09-29 | 16.36 | 16.65 | 16.36 | 16.53 | 3M |
| 3 | 2026-09-28 | 16.99 | 17.03 | 16.45 | 16.48 | 3M |
| 4 | 2026-09-24 | 16.93 | 17.08 | 16.76 | 16.77 | 2M |
| 5 | 2026-09-23 | 17.00 | 17.01 | 16.75 | 16.93 | 3M |
| 6 | 2026-09-22 | 17.00 | 17.17 | 16.65 | 17.03 | 4M |
| 7 | 2026-09-21 | 16.44 | 16.97 | 16.34 | 16.95 | 4M |
| 8 | 2026-09-18 | 16.33 | 16.53 | 16.23 | 16.43 | 4M |
| 9 | 2026-09-17 | 16.23 | 16.49 | 15.96 | 16.40 | 5M |
| 10 | 2026-09-16 | 16.34 | 16.47 | 16.03 | 16.24 | 4M |
| 11 | 2026-09-15 | 16.71 | 16.93 | 16.26 | 16.34 | 5M |
| 12 | 2026-09-14 | 16.70 | 17.03 | 16.43 | 16.71 | 5M |
52W
Data range
13.37
26.9%
27.10
High/low over the last 250 trading days, and where the price sits.
← Stocks