Shengtak New Materials
盛德鑫泰 SZ300881 Forward-adjusted GEM
29.61
-0.39
(-1.30%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
30.00
High
30.16
Low
29.48
Prev close
30.00
Amplitude
2.27%
Volume
550.2K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
30.29
MA10
30.07
MA20
30.42
MA60
32.13
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 | 30.00 | 30.16 | 29.48 | 29.61 | 550K |
| 2 | 2026-09-29 | 30.21 | 30.25 | 29.60 | 30.00 | 619K |
| 3 | 2026-09-28 | 30.67 | 31.06 | 29.64 | 29.81 | 1M |
| 4 | 2026-09-24 | 31.06 | 31.34 | 30.52 | 30.67 | 1M |
| 5 | 2026-09-23 | 30.56 | 32.70 | 30.13 | 31.37 | 2M |
| 6 | 2026-09-22 | 30.73 | 31.13 | 30.41 | 30.47 | 839K |
| 7 | 2026-09-21 | 29.80 | 30.87 | 29.57 | 30.71 | 1M |
| 8 | 2026-09-18 | 29.40 | 29.78 | 29.03 | 29.54 | 712K |
| 9 | 2026-09-17 | 29.13 | 29.33 | 28.62 | 29.31 | 673K |
| 10 | 2026-09-16 | 28.92 | 29.32 | 28.60 | 29.17 | 718K |
| 11 | 2026-09-15 | 29.44 | 29.71 | 28.80 | 28.80 | 769K |
| 12 | 2026-09-14 | 29.06 | 29.78 | 28.84 | 29.42 | 858K |
52W
Data range
28.60
3.5%
57.50
High/low over the last 250 trading days, and where the price sits.
← Stocks