Anhui Xinbo Aluminum
鑫铂股份 SZ003038 Forward-adjusted MAIN
10.69
-0.09
(-0.83%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.80
High
10.84
Low
10.60
Prev close
10.78
Amplitude
2.23%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.70
MA10
10.65
MA20
10.75
MA60
10.62
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 | 10.80 | 10.84 | 10.60 | 10.69 | 2M |
| 2 | 2026-09-29 | 10.64 | 10.86 | 10.60 | 10.78 | 2M |
| 3 | 2026-09-28 | 10.66 | 10.91 | 10.56 | 10.63 | 3M |
| 4 | 2026-09-24 | 10.71 | 10.87 | 10.67 | 10.71 | 3M |
| 5 | 2026-09-23 | 10.90 | 10.95 | 10.67 | 10.71 | 3M |
| 6 | 2026-09-22 | 10.80 | 10.96 | 10.69 | 10.88 | 3M |
| 7 | 2026-09-21 | 10.49 | 10.78 | 10.49 | 10.77 | 3M |
| 8 | 2026-09-18 | 10.43 | 10.60 | 10.42 | 10.52 | 3M |
| 9 | 2026-09-17 | 10.30 | 10.44 | 10.18 | 10.42 | 3M |
| 10 | 2026-09-16 | 10.29 | 10.42 | 10.17 | 10.34 | 2M |
| 11 | 2026-09-15 | 10.53 | 10.53 | 10.21 | 10.25 | 3M |
| 12 | 2026-09-14 | 10.50 | 10.68 | 10.30 | 10.53 | 3M |
52W
Data range
9.42
10.4%
21.59
High/low over the last 250 trading days, and where the price sits.
← Stocks