Ningbo Xianfeng New Material
先锋新材 SZ300163 Forward-adjusted GEM
7.26
-0.48
(-6.20%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.72
High
7.79
Low
7.22
Prev close
7.74
Amplitude
7.36%
Volume
39.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.67
MA10
7.54
MA20
7.52
MA60
6.62
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 | 7.72 | 7.79 | 7.22 | 7.26 | 40M |
| 2 | 2026-09-29 | 7.67 | 7.98 | 7.40 | 7.74 | 37M |
| 3 | 2026-09-28 | 7.98 | 8.13 | 7.38 | 7.63 | 43M |
| 4 | 2026-09-24 | 8.15 | 8.15 | 7.51 | 7.63 | 44M |
| 5 | 2026-09-23 | 8.09 | 8.36 | 7.97 | 8.09 | 31M |
| 6 | 2026-09-22 | 8.02 | 8.30 | 7.80 | 8.13 | 56M |
| 7 | 2026-09-21 | 7.41 | 8.15 | 7.19 | 8.09 | 60M |
| 8 | 2026-09-18 | 6.75 | 7.42 | 6.75 | 7.34 | 53M |
| 9 | 2026-09-17 | 6.74 | 6.88 | 6.22 | 6.74 | 40M |
| 10 | 2026-09-16 | 6.49 | 6.95 | 6.49 | 6.77 | 31M |
| 11 | 2026-09-15 | 7.00 | 7.05 | 6.66 | 6.69 | 30M |
| 12 | 2026-09-14 | 7.32 | 7.32 | 6.62 | 6.89 | 39M |
52W
Data range
3.25
75.5%
8.56
High/low over the last 250 trading days, and where the price sits.
← Stocks