Xingyuan Environment Technology

兴源环境 SZ300266 Forward-adjusted GEM

1.87 +0.01 (+0.54%)

Sectors

ThemePPP Concept +0.19% ThemeSoil Remediation -0.10% IndustryEnvironmental Remediation -0.34%

✦ AI analysis

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

Open

1.85

High

1.88

Low

1.83

Prev close

1.86

Amplitude

2.69%

Volume

15.6M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

1.85

MA10

1.86

MA20

1.91

MA60

1.86

🕰 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	1.85	1.88	1.83	1.87	16M
2	2026-09-29	1.81	1.88	1.81	1.86	16M
3	2026-09-28	1.84	1.87	1.81	1.82	16M
4	2026-09-24	1.85	1.87	1.82	1.85	18M
5	2026-09-23	1.89	1.92	1.84	1.85	24M
6	2026-09-22	1.89	1.92	1.86	1.90	25M
7	2026-09-21	1.85	1.91	1.84	1.90	23M
8	2026-09-18	1.87	1.88	1.85	1.86	19M
9	2026-09-17	1.84	1.88	1.81	1.87	23M
10	2026-09-16	1.85	1.88	1.83	1.85	18M
11	2026-09-15	1.93	1.94	1.83	1.84	30M
12	2026-09-14	1.94	1.97	1.92	1.95	21M

52W

Data range

1.63 16.6% 3.08

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

← Stocks