Malion New Materials
美联新材 SZ300586 Forward-adjusted GEM
8.58
-0.24
(-2.72%)
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
8.84
High
8.89
Low
8.51
Prev close
8.82
Amplitude
4.31%
Volume
14.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.03
MA10
9.32
MA20
9.21
MA60
9.14
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 | 8.84 | 8.89 | 8.51 | 8.58 | 14M |
| 2 | 2026-09-29 | 8.60 | 8.94 | 8.52 | 8.82 | 16M |
| 3 | 2026-09-28 | 9.35 | 9.35 | 8.55 | 8.64 | 23M |
| 4 | 2026-09-24 | 9.70 | 9.78 | 9.34 | 9.37 | 16M |
| 5 | 2026-09-23 | 9.36 | 9.82 | 9.33 | 9.75 | 25M |
| 6 | 2026-09-22 | 9.51 | 9.72 | 9.32 | 9.39 | 27M |
| 7 | 2026-09-21 | 9.62 | 9.82 | 9.59 | 9.68 | 17M |
| 8 | 2026-09-18 | 9.74 | 9.82 | 9.54 | 9.62 | 22M |
| 9 | 2026-09-17 | 9.86 | 10.08 | 9.56 | 9.62 | 34M |
| 10 | 2026-09-16 | 9.28 | 9.69 | 9.23 | 9.68 | 26M |
| 11 | 2026-09-15 | 9.17 | 9.72 | 9.07 | 9.40 | 29M |
| 12 | 2026-09-14 | 8.75 | 9.18 | 8.63 | 9.09 | 14M |
52W
Data range
6.75
17.2%
17.40
High/low over the last 250 trading days, and where the price sits.
← Stocks