Yangzhou Seashine New Materials
海昌新材 SZ300885 Forward-adjusted GEM
18.26
-0.30
(-1.62%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.61
High
18.84
Low
18.26
Prev close
18.56
Amplitude
3.12%
Volume
2.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
18.67
MA10
18.73
MA20
18.91
MA60
19.82
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 | 18.61 | 18.84 | 18.26 | 18.26 | 2M |
| 2 | 2026-09-29 | 18.82 | 18.82 | 18.39 | 18.56 | 2M |
| 3 | 2026-09-28 | 18.90 | 19.05 | 18.48 | 18.56 | 2M |
| 4 | 2026-09-24 | 19.02 | 19.35 | 18.90 | 18.90 | 2M |
| 5 | 2026-09-23 | 19.02 | 19.29 | 18.90 | 19.09 | 3M |
| 6 | 2026-09-22 | 19.18 | 19.33 | 18.82 | 18.93 | 2M |
| 7 | 2026-09-21 | 19.18 | 19.33 | 18.92 | 19.12 | 3M |
| 8 | 2026-09-18 | 18.71 | 19.05 | 18.68 | 19.00 | 3M |
| 9 | 2026-09-17 | 18.41 | 18.60 | 18.11 | 18.49 | 3M |
| 10 | 2026-09-16 | 18.32 | 18.51 | 18.01 | 18.35 | 3M |
| 11 | 2026-09-15 | 18.38 | 18.57 | 18.21 | 18.21 | 2M |
| 12 | 2026-09-14 | 18.19 | 18.68 | 18.15 | 18.48 | 2M |
52W
Data range
17.10
6.0%
36.30
High/low over the last 250 trading days, and where the price sits.
← Stocks