Shengyuan Environmental Protection
圣元环保 SZ300867 Forward-adjusted GEM
16.71
-0.13
(-0.77%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.80
High
16.95
Low
16.70
Prev close
16.84
Amplitude
1.48%
Volume
3.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.10
MA10
17.37
MA20
17.47
MA60
16.90
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 | 16.80 | 16.95 | 16.70 | 16.71 | 3M |
| 2 | 2026-09-29 | 16.90 | 17.00 | 16.75 | 16.84 | 2M |
| 3 | 2026-09-28 | 17.51 | 17.51 | 16.79 | 16.85 | 4M |
| 4 | 2026-09-24 | 17.59 | 17.88 | 17.40 | 17.62 | 4M |
| 5 | 2026-09-23 | 17.90 | 17.90 | 17.39 | 17.46 | 4M |
| 6 | 2026-09-22 | 18.16 | 18.25 | 17.77 | 17.85 | 4M |
| 7 | 2026-09-21 | 17.84 | 18.27 | 17.80 | 18.16 | 5M |
| 8 | 2026-09-18 | 17.41 | 17.93 | 17.30 | 17.79 | 6M |
| 9 | 2026-09-17 | 17.00 | 17.40 | 16.86 | 17.33 | 5M |
| 10 | 2026-09-16 | 17.00 | 17.19 | 16.88 | 17.07 | 4M |
| 11 | 2026-09-15 | 17.50 | 17.55 | 16.91 | 17.03 | 5M |
| 12 | 2026-09-14 | 17.08 | 17.79 | 17.07 | 17.58 | 5M |
52W
Data range
14.79
18.1%
25.38
High/low over the last 250 trading days, and where the price sits.
← Stocks