Nanhua Instruments
南华仪器 SZ300417 Forward-adjusted GEM
12.04
-0.20
(-1.63%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
12.28
High
12.60
Low
12.01
Prev close
12.24
Amplitude
4.82%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
12.12
MA10
11.79
MA20
11.73
MA60
10.85
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 | 12.28 | 12.60 | 12.01 | 12.04 | 3M |
| 2 | 2026-09-29 | 12.05 | 12.38 | 11.84 | 12.24 | 3M |
| 3 | 2026-09-28 | 12.22 | 12.29 | 11.84 | 12.05 | 3M |
| 4 | 2026-09-24 | 11.97 | 12.32 | 11.95 | 12.23 | 4M |
| 5 | 2026-09-23 | 11.86 | 12.13 | 11.64 | 12.05 | 3M |
| 6 | 2026-09-22 | 11.69 | 12.05 | 11.65 | 11.91 | 5M |
| 7 | 2026-09-21 | 11.28 | 11.71 | 11.28 | 11.64 | 3M |
| 8 | 2026-09-18 | 11.26 | 11.59 | 11.19 | 11.36 | 4M |
| 9 | 2026-09-17 | 11.15 | 11.28 | 10.82 | 11.21 | 4M |
| 10 | 2026-09-16 | 10.90 | 11.24 | 10.80 | 11.15 | 4M |
| 11 | 2026-09-15 | 11.40 | 11.65 | 10.84 | 10.92 | 4M |
| 12 | 2026-09-14 | 11.17 | 11.62 | 11.11 | 11.41 | 4M |
52W
Data range
8.36
50.1%
15.71
High/low over the last 250 trading days, and where the price sits.
← Stocks