Nanfang Pump Industry
南方泵业 SZ300145 Forward-adjusted GEM
4.54
-0.16
(-3.40%)
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
4.72
High
4.75
Low
4.47
Prev close
4.70
Amplitude
5.96%
Volume
57.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.82
MA10
4.91
MA20
4.88
MA60
4.69
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 | 4.72 | 4.75 | 4.47 | 4.54 | 57M |
| 2 | 2026-09-29 | 4.69 | 4.79 | 4.65 | 4.70 | 40M |
| 3 | 2026-09-28 | 5.01 | 5.02 | 4.68 | 4.70 | 70M |
| 4 | 2026-09-24 | 5.17 | 5.18 | 4.97 | 4.99 | 63M |
| 5 | 2026-09-23 | 5.22 | 5.39 | 5.14 | 5.16 | 77M |
| 6 | 2026-09-22 | 5.22 | 5.37 | 5.12 | 5.15 | 107M |
| 7 | 2026-09-21 | 4.89 | 5.23 | 4.89 | 5.19 | 132M |
| 8 | 2026-09-18 | 4.92 | 4.94 | 4.81 | 4.87 | 60M |
| 9 | 2026-09-17 | 4.91 | 5.00 | 4.86 | 4.87 | 64M |
| 10 | 2026-09-16 | 4.78 | 5.00 | 4.70 | 4.94 | 99M |
| 11 | 2026-09-15 | 4.65 | 5.04 | 4.64 | 4.78 | 129M |
| 12 | 2026-09-14 | 4.57 | 4.72 | 4.49 | 4.70 | 60M |
52W
Data range
3.93
21.6%
6.75
High/low over the last 250 trading days, and where the price sits.
← Stocks