Nanjing COSMOS Chemical
科思股份 SZ300856 Forward-adjusted GEM
10.40
+0.07
(+0.68%)
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
10.39
High
10.45
Low
10.30
Prev close
10.33
Amplitude
1.45%
Volume
1.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.37
MA10
10.40
MA20
10.47
MA60
10.75
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 | 10.39 | 10.45 | 10.30 | 10.40 | 2M |
| 2 | 2026-09-29 | 10.28 | 10.37 | 10.26 | 10.33 | 1M |
| 3 | 2026-09-28 | 10.42 | 10.48 | 10.19 | 10.29 | 2M |
| 4 | 2026-09-24 | 10.48 | 10.55 | 10.38 | 10.40 | 1M |
| 5 | 2026-09-23 | 10.49 | 10.54 | 10.43 | 10.44 | 2M |
| 6 | 2026-09-22 | 10.55 | 10.59 | 10.48 | 10.52 | 2M |
| 7 | 2026-09-21 | 10.40 | 10.55 | 10.39 | 10.54 | 3M |
| 8 | 2026-09-18 | 10.43 | 10.55 | 10.36 | 10.38 | 2M |
| 9 | 2026-09-17 | 10.22 | 10.43 | 10.22 | 10.38 | 2M |
| 10 | 2026-09-16 | 10.15 | 10.31 | 10.09 | 10.31 | 2M |
| 11 | 2026-09-15 | 10.20 | 10.29 | 10.15 | 10.17 | 2M |
| 12 | 2026-09-14 | 10.11 | 10.27 | 10.09 | 10.21 | 2M |
52W
Data range
10.05
5.2%
16.81
High/low over the last 250 trading days, and where the price sits.
← Stocks