Jiangsu ToLand Alloy
图南股份 SZ300855 Forward-adjusted GEM
33.20
-0.53
(-1.57%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
33.89
High
33.99
Low
33.20
Prev close
33.73
Amplitude
2.34%
Volume
2.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
34.04
MA10
34.61
MA20
35.03
MA60
32.01
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 | 33.89 | 33.99 | 33.20 | 33.20 | 2M |
| 2 | 2026-09-29 | 33.85 | 34.03 | 33.26 | 33.73 | 3M |
| 3 | 2026-09-28 | 34.37 | 34.96 | 33.71 | 33.88 | 4M |
| 4 | 2026-09-24 | 34.80 | 35.09 | 34.00 | 34.37 | 3M |
| 5 | 2026-09-23 | 34.86 | 35.15 | 34.16 | 35.01 | 3M |
| 6 | 2026-09-22 | 36.19 | 36.30 | 34.86 | 34.98 | 5M |
| 7 | 2026-09-21 | 34.85 | 36.84 | 34.81 | 36.32 | 7M |
| 8 | 2026-09-18 | 35.12 | 35.38 | 34.77 | 34.92 | 2M |
| 9 | 2026-09-17 | 34.50 | 35.45 | 34.50 | 34.93 | 3M |
| 10 | 2026-09-16 | 33.89 | 35.02 | 33.79 | 34.76 | 5M |
| 11 | 2026-09-15 | 34.47 | 34.70 | 34.11 | 34.11 | 5M |
| 12 | 2026-09-14 | 35.12 | 35.28 | 34.16 | 34.55 | 6M |
52W
Data range
25.25
32.6%
49.65
High/low over the last 250 trading days, and where the price sits.
← Stocks