Yantai Zhenghai Magnetic Material

正海磁材 SZ300224 Forward-adjusted GEM

11.57 -0.18 (-1.53%)

Sectors

ThemeMinor Metals Concept +0.02% ThemeRare Earth Magnets -0.60% IndustryNew Metal Materials -1.47%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

11.77

High

11.82

Low

11.57

Prev close

11.75

Amplitude

2.13%

Volume

7.1M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

11.84

MA10

11.73

MA20

11.71

MA60

11.45

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	11.77	11.82	11.57	11.57	7M
2	2026-09-29	11.61	11.88	11.55	11.75	7M
3	2026-09-28	11.96	12.03	11.53	11.62	11M
4	2026-09-24	12.18	12.28	11.99	12.07	12M
5	2026-09-23	12.21	12.21	12.02	12.17	12M
6	2026-09-22	12.06	12.26	12.04	12.18	21M
7	2026-09-21	11.61	12.17	11.55	11.97	23M
8	2026-09-18	11.30	11.43	11.24	11.41	8M
9	2026-09-17	11.31	11.39	11.13	11.17	8M
10	2026-09-16	11.30	11.47	11.15	11.38	8M
11	2026-09-15	11.40	11.45	11.31	11.32	6M
12	2026-09-14	11.33	11.53	11.31	11.41	6M

52W

Data range

10.23 13.6% 20.10

High/low over the last 250 trading days, and where the price sits.

← Stocks