股库 StockLibs

Henan Xinning Modern Logistics

新宁物流 SZ300013 Forward-adjusted GEM
4.18 -0.05 (-1.18%)
Sectors
ThemeCold Chain Logistics +0.44% ThemeUnified Market +0.18% ThemeYangtze Delta Integration -0.52% IndustryLogistics -0.08% RegionHenan -0.16%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice
Sign in to use
Open
4.24
High
4.27
Low
4.17
Prev close
4.23
Amplitude
2.36%
Volume
10.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.26
MA10
4.30
MA20
4.27
MA60
3.98
🕰 Time machine Pick a date to see history up to that day
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.

Company filings

Public disclosures · open the original to verify
Summarise with AI →

All stocks

#DateOpenHighLowCloseVolume
1 2026-09-30 4.24 4.27 4.17 4.18 10M
2 2026-09-29 4.24 4.31 4.21 4.23 13M
3 2026-09-28 4.32 4.35 4.18 4.22 15M
4 2026-09-24 4.32 4.35 4.29 4.33 11M
5 2026-09-23 4.38 4.42 4.31 4.33 13M
6 2026-09-22 4.42 4.43 4.36 4.38 15M
7 2026-09-21 4.37 4.45 4.32 4.41 19M
8 2026-09-18 4.36 4.44 4.28 4.32 15M
9 2026-09-17 4.22 4.39 4.17 4.37 18M
10 2026-09-16 4.16 4.25 4.11 4.24 13M
11 2026-09-15 4.22 4.25 4.15 4.17 16M
12 2026-09-14 4.27 4.30 4.21 4.23 19M

52W

Data range
3.23 45.9% 5.30

High/low over the last 250 trading days, and where the price sits.

← Stocks