Jiangsu Changhai Composite Materials
长海股份 SZ300196 Forward-adjusted GEM
17.14
-0.47
(-2.67%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.70
High
17.77
Low
17.12
Prev close
17.61
Amplitude
3.69%
Volume
9.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.06
MA10
19.05
MA20
18.30
MA60
17.73
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 | 17.70 | 17.77 | 17.12 | 17.14 | 9M |
| 2 | 2026-09-29 | 17.28 | 17.78 | 17.22 | 17.61 | 10M |
| 3 | 2026-09-28 | 18.66 | 18.72 | 17.31 | 17.39 | 17M |
| 4 | 2026-09-24 | 19.52 | 19.52 | 18.80 | 18.84 | 13M |
| 5 | 2026-09-23 | 19.43 | 19.87 | 19.22 | 19.33 | 19M |
| 6 | 2026-09-22 | 20.16 | 20.42 | 19.64 | 19.64 | 25M |
| 7 | 2026-09-21 | 20.05 | 20.39 | 19.69 | 19.76 | 29M |
| 8 | 2026-09-18 | 20.71 | 20.99 | 19.68 | 20.51 | 35M |
| 9 | 2026-09-17 | 19.60 | 20.80 | 19.55 | 20.71 | 44M |
| 10 | 2026-09-16 | 20.14 | 20.17 | 19.20 | 19.53 | 34M |
| 11 | 2026-09-15 | 19.40 | 21.29 | 19.37 | 19.83 | 48M |
| 12 | 2026-09-14 | 18.80 | 20.18 | 18.05 | 20.15 | 49M |
52W
Data range
12.60
21.2%
34.06
High/low over the last 250 trading days, and where the price sits.
← Stocks