Miracll Chemicals
美瑞新材 SZ300848 Forward-adjusted GEM
10.92
-0.03
(-0.27%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.10
High
11.12
Low
10.87
Prev close
10.95
Amplitude
2.28%
Volume
1.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
11.13
MA10
11.10
MA20
11.28
MA60
12.12
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 | 11.10 | 11.12 | 10.87 | 10.92 | 2M |
| 2 | 2026-09-29 | 10.75 | 11.04 | 10.75 | 10.95 | 2M |
| 3 | 2026-09-28 | 11.41 | 11.41 | 10.82 | 10.90 | 3M |
| 4 | 2026-09-24 | 11.61 | 11.68 | 11.19 | 11.23 | 5M |
| 5 | 2026-09-23 | 11.23 | 12.10 | 11.21 | 11.64 | 8M |
| 6 | 2026-09-22 | 11.30 | 11.35 | 11.19 | 11.23 | 2M |
| 7 | 2026-09-21 | 11.09 | 11.34 | 11.08 | 11.25 | 2M |
| 8 | 2026-09-18 | 10.90 | 11.29 | 10.90 | 11.08 | 3M |
| 9 | 2026-09-17 | 10.82 | 10.94 | 10.70 | 10.91 | 2M |
| 10 | 2026-09-16 | 10.81 | 10.96 | 10.74 | 10.88 | 2M |
| 11 | 2026-09-15 | 11.00 | 11.02 | 10.81 | 10.81 | 3M |
| 12 | 2026-09-14 | 11.19 | 11.19 | 10.95 | 11.03 | 2M |
52W
Data range
10.70
2.0%
21.87
High/low over the last 250 trading days, and where the price sits.
← Stocks