Yangling Metron New Material
美畅股份 SZ300861 Forward-adjusted GEM
15.10
-0.11
(-0.72%)
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
15.28
High
15.38
Low
15.09
Prev close
15.21
Amplitude
1.91%
Volume
5.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.55
MA10
15.81
MA20
15.91
MA60
16.63
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 | 15.28 | 15.38 | 15.09 | 15.10 | 5M |
| 2 | 2026-09-29 | 15.19 | 15.35 | 15.13 | 15.21 | 6M |
| 3 | 2026-09-28 | 15.88 | 15.95 | 15.13 | 15.25 | 8M |
| 4 | 2026-09-24 | 16.20 | 16.31 | 15.84 | 15.85 | 8M |
| 5 | 2026-09-23 | 16.10 | 16.35 | 16.00 | 16.33 | 9M |
| 6 | 2026-09-22 | 16.26 | 16.34 | 16.02 | 16.09 | 8M |
| 7 | 2026-09-21 | 16.06 | 16.36 | 16.06 | 16.20 | 8M |
| 8 | 2026-09-18 | 15.98 | 16.16 | 15.89 | 16.15 | 7M |
| 9 | 2026-09-17 | 15.95 | 16.14 | 15.76 | 15.85 | 5M |
| 10 | 2026-09-16 | 15.67 | 16.15 | 15.58 | 16.06 | 6M |
| 11 | 2026-09-15 | 15.78 | 15.93 | 15.64 | 15.73 | 5M |
| 12 | 2026-09-14 | 15.55 | 15.81 | 15.41 | 15.71 | 6M |
52W
Data range
13.62
10.5%
27.70
High/low over the last 250 trading days, and where the price sits.
← Stocks