Jiangsu Newamstar Packaging Machinery
新美星 SZ300509 Forward-adjusted GEM
8.77
-0.26
(-2.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.01
High
9.14
Low
8.73
Prev close
9.03
Amplitude
4.54%
Volume
7.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.89
MA10
8.85
MA20
8.91
MA60
8.50
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 | 9.01 | 9.14 | 8.73 | 8.77 | 7M |
| 2 | 2026-09-29 | 8.91 | 9.07 | 8.81 | 9.03 | 6M |
| 3 | 2026-09-28 | 8.80 | 9.01 | 8.70 | 8.94 | 5M |
| 4 | 2026-09-24 | 8.86 | 9.00 | 8.80 | 8.83 | 4M |
| 5 | 2026-09-23 | 8.91 | 8.93 | 8.80 | 8.86 | 3M |
| 6 | 2026-09-22 | 8.98 | 9.00 | 8.88 | 8.90 | 4M |
| 7 | 2026-09-21 | 8.86 | 9.02 | 8.77 | 8.94 | 4M |
| 8 | 2026-09-18 | 8.79 | 8.90 | 8.70 | 8.79 | 3M |
| 9 | 2026-09-17 | 8.80 | 8.90 | 8.60 | 8.77 | 4M |
| 10 | 2026-09-16 | 8.43 | 8.77 | 8.35 | 8.68 | 4M |
| 11 | 2026-09-15 | 8.78 | 8.78 | 8.40 | 8.48 | 4M |
| 12 | 2026-09-14 | 8.56 | 8.78 | 8.48 | 8.73 | 4M |
52W
Data range
7.11
17.1%
16.84
High/low over the last 250 trading days, and where the price sits.
← Stocks