Tongxing Environmental Protection Technology
同兴科技 SZ003027 Forward-adjusted MAIN
16.72
-0.11
(-0.65%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.83
High
16.93
Low
16.61
Prev close
16.83
Amplitude
1.90%
Volume
1.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.59
MA10
16.42
MA20
16.59
MA60
16.22
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 | 16.83 | 16.93 | 16.61 | 16.72 | 2M |
| 2 | 2026-09-29 | 16.36 | 16.98 | 16.24 | 16.83 | 2M |
| 3 | 2026-09-28 | 16.61 | 16.64 | 16.24 | 16.35 | 1M |
| 4 | 2026-09-24 | 16.53 | 16.76 | 16.39 | 16.54 | 1M |
| 5 | 2026-09-23 | 16.50 | 16.57 | 16.34 | 16.53 | 969K |
| 6 | 2026-09-22 | 16.57 | 16.74 | 16.38 | 16.58 | 1M |
| 7 | 2026-09-21 | 16.06 | 16.57 | 16.00 | 16.49 | 1M |
| 8 | 2026-09-18 | 16.06 | 16.30 | 16.00 | 16.06 | 1M |
| 9 | 2026-09-17 | 16.04 | 16.10 | 15.73 | 16.04 | 1M |
| 10 | 2026-09-16 | 15.67 | 16.12 | 15.62 | 16.04 | 1M |
| 11 | 2026-09-15 | 16.27 | 16.35 | 15.72 | 15.80 | 2M |
| 12 | 2026-09-14 | 16.18 | 16.62 | 16.07 | 16.35 | 1M |
52W
Data range
13.76
21.5%
27.55
High/low over the last 250 trading days, and where the price sits.
← Stocks