Shenzhen Cotran New Material

科创新源 SZ300731 Forward-adjusted GEM

42.92 -2.02 (-4.49%)

Sectors

ThemeFoxconn Concept -1.81% ThemeVehicle Thermal Management -0.39% ThemeThird-gen Semiconductors -1.84% IndustryRubber Products -0.48%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

45.22

High

45.40

Low

42.53

Prev close

44.94

Amplitude

6.39%

Volume

6.5M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

47.88

MA10

48.69

MA20

48.00

MA60

42.58

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	45.22	45.40	42.53	42.92	6M
2	2026-09-29	45.20	46.35	44.88	44.94	6M
3	2026-09-28	51.62	52.00	45.01	45.79	11M
4	2026-09-24	53.20	55.32	50.85	52.82	14M
5	2026-09-23	51.58	52.98	50.58	52.91	10M
6	2026-09-22	50.13	52.55	49.85	50.82	8M
7	2026-09-21	48.83	51.33	48.47	50.21	10M
8	2026-09-18	54.01	55.40	48.52	48.89	15M
9	2026-09-17	48.90	50.28	47.34	48.69	8M
10	2026-09-16	47.49	49.53	47.02	48.93	9M
11	2026-09-15	49.49	49.66	47.30	47.44	7M
12	2026-09-14	46.00	50.13	44.61	48.77	9M

52W

Data range

28.47 34.2% 70.69

High/low over the last 250 trading days, and where the price sits.

← Stocks