Beijing Comens New Materials
高盟新材 SZ300200 Forward-adjusted GEM
8.14
-0.06
(-0.73%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.23
High
8.32
Low
8.11
Prev close
8.20
Amplitude
2.56%
Volume
3.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.29
MA10
8.41
MA20
8.48
MA60
8.58
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 | 8.23 | 8.32 | 8.11 | 8.14 | 4M |
| 2 | 2026-09-29 | 8.23 | 8.28 | 8.18 | 8.20 | 3M |
| 3 | 2026-09-28 | 8.43 | 8.43 | 8.16 | 8.22 | 4M |
| 4 | 2026-09-24 | 8.47 | 8.56 | 8.38 | 8.41 | 3M |
| 5 | 2026-09-23 | 8.51 | 8.55 | 8.45 | 8.48 | 5M |
| 6 | 2026-09-22 | 8.64 | 8.75 | 8.49 | 8.53 | 6M |
| 7 | 2026-09-21 | 8.55 | 8.64 | 8.51 | 8.63 | 6M |
| 8 | 2026-09-18 | 8.45 | 8.52 | 8.43 | 8.52 | 6M |
| 9 | 2026-09-17 | 8.45 | 8.56 | 8.35 | 8.39 | 5M |
| 10 | 2026-09-16 | 8.48 | 8.57 | 8.37 | 8.54 | 8M |
| 11 | 2026-09-15 | 8.33 | 8.55 | 8.25 | 8.47 | 8M |
| 12 | 2026-09-14 | 8.25 | 8.38 | 8.18 | 8.33 | 4M |
52W
Data range
7.35
9.2%
15.98
High/low over the last 250 trading days, and where the price sits.
← Stocks