Yangfan New Materials
扬帆新材 SZ300637 Forward-adjusted GEM
9.36
-0.09
(-0.95%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.50
High
9.52
Low
9.28
Prev close
9.45
Amplitude
2.54%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.40
MA10
9.39
MA20
9.40
MA60
8.89
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 | 9.50 | 9.52 | 9.28 | 9.36 | 2M |
| 2 | 2026-09-29 | 9.28 | 9.48 | 9.28 | 9.45 | 2M |
| 3 | 2026-09-28 | 9.40 | 9.45 | 9.25 | 9.33 | 3M |
| 4 | 2026-09-24 | 9.45 | 9.52 | 9.35 | 9.43 | 2M |
| 5 | 2026-09-23 | 9.42 | 9.51 | 9.40 | 9.44 | 2M |
| 6 | 2026-09-22 | 9.54 | 9.58 | 9.44 | 9.47 | 3M |
| 7 | 2026-09-21 | 9.26 | 9.54 | 9.26 | 9.51 | 3M |
| 8 | 2026-09-18 | 9.38 | 9.46 | 9.29 | 9.30 | 3M |
| 9 | 2026-09-17 | 9.35 | 9.35 | 9.11 | 9.29 | 2M |
| 10 | 2026-09-16 | 9.11 | 9.40 | 9.01 | 9.35 | 3M |
| 11 | 2026-09-15 | 9.20 | 9.30 | 9.08 | 9.09 | 3M |
| 12 | 2026-09-14 | 9.13 | 9.37 | 9.04 | 9.28 | 3M |
52W
Data range
6.92
32.9%
14.33
High/low over the last 250 trading days, and where the price sits.
← Stocks