Liaoning Oxiranchem
奥克股份 SZ300082 Forward-adjusted GEM
8.58
+0.45
(+5.54%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.15
High
8.69
Low
8.15
Prev close
8.13
Amplitude
6.64%
Volume
16.7M
Trading days
250
Data range
2025-09-09 ~ 2026-09-18
MA5
8.22
MA10
8.30
MA20
8.41
MA60
7.99
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 | 2026-09-18 | 8.15 | 8.69 | 8.15 | 8.58 | 17M |
| 2 | 2026-09-17 | 8.24 | 8.24 | 8.03 | 8.13 | 6M |
| 3 | 2026-09-16 | 8.05 | 8.30 | 8.05 | 8.25 | 6M |
| 4 | 2026-09-15 | 8.11 | 8.17 | 8.01 | 8.05 | 5M |
| 5 | 2026-09-14 | 8.07 | 8.19 | 8.05 | 8.11 | 5M |
| 6 | 2026-09-11 | 8.24 | 8.33 | 7.97 | 8.13 | 8M |
| 7 | 2026-09-10 | 8.45 | 8.48 | 8.28 | 8.31 | 5M |
| 8 | 2026-09-09 | 8.37 | 8.51 | 8.36 | 8.48 | 6M |
| 9 | 2026-09-08 | 8.49 | 8.53 | 8.39 | 8.45 | 6M |
| 10 | 2026-09-07 | 8.38 | 8.53 | 8.32 | 8.47 | 8M |
| 11 | 2026-09-04 | 8.62 | 8.70 | 8.39 | 8.44 | 9M |
| 12 | 2026-09-03 | 8.58 | 8.64 | 8.48 | 8.52 | 9M |
52W
Data range
6.38
27.5%
14.38
High/low over the last 250 trading days, and where the price sits.
← Stocks