New Hope Dairy
新乳业 SZ002946 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
14.82
+0.57
(+4.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.25
High
15.03
Low
14.25
Prev close
14.25
Amplitude
5.47%
Volume
6.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.48
MA10
14.45
MA20
14.75
MA60
15.56
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 | 14.25 | 15.03 | 14.25 | 14.82 | 7M |
| 2 | 2026-09-29 | 14.50 | 14.54 | 14.22 | 14.25 | 4M |
| 3 | 2026-09-28 | 14.35 | 14.65 | 14.30 | 14.54 | 5M |
| 4 | 2026-09-24 | 14.42 | 14.55 | 14.30 | 14.33 | 3M |
| 5 | 2026-09-23 | 14.51 | 14.62 | 14.37 | 14.45 | 3M |
| 6 | 2026-09-22 | 14.45 | 14.52 | 14.26 | 14.48 | 4M |
| 7 | 2026-09-21 | 14.44 | 14.62 | 14.37 | 14.46 | 4M |
| 8 | 2026-09-18 | 14.44 | 14.58 | 14.40 | 14.44 | 3M |
| 9 | 2026-09-17 | 14.28 | 14.48 | 14.23 | 14.43 | 3M |
| 10 | 2026-09-16 | 14.54 | 14.54 | 14.18 | 14.35 | 4M |
| 11 | 2026-09-15 | 14.67 | 14.72 | 14.46 | 14.50 | 2M |
| 12 | 2026-09-14 | 14.60 | 14.72 | 14.44 | 14.70 | 4M |
52W
Data range
12.91
27.6%
19.82
High/low over the last 250 trading days, and where the price sits.
← Stocks