NanJing Sanchao Advanced Materials
三超新材 SZ300554 Forward-adjusted GEM
22.50
-0.46
(-2.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
23.07
High
23.44
Low
22.34
Prev close
22.96
Amplitude
4.79%
Volume
4.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.29
MA10
22.79
MA20
22.06
MA60
20.87
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 | 23.07 | 23.44 | 22.34 | 22.50 | 5M |
| 2 | 2026-09-29 | 22.85 | 23.27 | 22.68 | 22.96 | 5M |
| 3 | 2026-09-28 | 24.18 | 24.48 | 22.98 | 23.16 | 8M |
| 4 | 2026-09-24 | 23.68 | 24.86 | 23.66 | 23.91 | 10M |
| 5 | 2026-09-23 | 22.91 | 25.50 | 22.78 | 23.90 | 13M |
| 6 | 2026-09-22 | 22.51 | 23.08 | 22.26 | 22.91 | 6M |
| 7 | 2026-09-21 | 22.92 | 22.96 | 22.33 | 22.41 | 5M |
| 8 | 2026-09-18 | 21.57 | 23.85 | 21.56 | 22.97 | 7M |
| 9 | 2026-09-17 | 21.64 | 21.81 | 21.13 | 21.56 | 2M |
| 10 | 2026-09-16 | 21.10 | 21.73 | 20.70 | 21.64 | 3M |
| 11 | 2026-09-15 | 21.51 | 21.51 | 20.90 | 20.96 | 2M |
| 12 | 2026-09-14 | 20.79 | 21.69 | 20.38 | 21.45 | 3M |
52W
Data range
15.67
36.2%
34.56
High/low over the last 250 trading days, and where the price sits.
← Stocks