Shandong Sinocera Functional Material
国瓷材料 SZ300285 Forward-adjusted GEM
63.06
-1.34
(-2.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
65.62
High
66.76
Low
62.48
Prev close
64.40
Amplitude
6.65%
Volume
52.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
66.30
MA10
66.66
MA20
64.59
MA60
65.54
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 | 65.62 | 66.76 | 62.48 | 63.06 | 53M |
| 2 | 2026-09-29 | 65.00 | 65.26 | 63.00 | 64.40 | 56M |
| 3 | 2026-09-28 | 71.50 | 71.86 | 64.03 | 65.06 | 95M |
| 4 | 2026-09-24 | 73.91 | 75.40 | 69.90 | 70.00 | 137M |
| 5 | 2026-09-23 | 66.80 | 69.62 | 65.69 | 69.00 | 76M |
| 6 | 2026-09-22 | 68.01 | 69.20 | 66.00 | 66.20 | 75M |
| 7 | 2026-09-21 | 69.36 | 70.69 | 66.20 | 67.38 | 90M |
| 8 | 2026-09-18 | 67.60 | 68.31 | 65.50 | 67.16 | 67M |
| 9 | 2026-09-17 | 68.11 | 68.90 | 65.83 | 66.11 | 75M |
| 10 | 2026-09-16 | 67.00 | 69.39 | 65.66 | 68.27 | 91M |
| 11 | 2026-09-15 | 65.80 | 67.50 | 65.25 | 66.60 | 92M |
| 12 | 2026-09-14 | 61.03 | 67.20 | 60.81 | 65.80 | 112M |
52W
Data range
20.75
45.9%
112.83
High/low over the last 250 trading days, and where the price sits.
← Stocks