Poly Plastic Masterbatch
宝丽迪 SZ300905 Forward-adjusted GEM
41.49
+3.44
(+9.04%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
38.44
High
41.80
Low
37.66
Prev close
38.05
Amplitude
10.88%
Volume
17.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
38.11
MA10
38.54
MA20
37.14
MA60
37.96
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 | 38.44 | 41.80 | 37.66 | 41.49 | 18M |
| 2 | 2026-09-29 | 35.05 | 39.26 | 34.80 | 38.05 | 12M |
| 3 | 2026-09-28 | 37.43 | 37.70 | 34.80 | 34.97 | 7M |
| 4 | 2026-09-24 | 38.53 | 39.20 | 37.48 | 37.50 | 6M |
| 5 | 2026-09-23 | 39.00 | 39.26 | 38.32 | 38.53 | 8M |
| 6 | 2026-09-22 | 38.71 | 40.18 | 38.70 | 39.09 | 14M |
| 7 | 2026-09-21 | 38.57 | 39.19 | 38.13 | 38.76 | 9M |
| 8 | 2026-09-18 | 38.68 | 39.14 | 38.13 | 38.48 | 11M |
| 9 | 2026-09-17 | 39.80 | 39.86 | 38.01 | 38.58 | 14M |
| 10 | 2026-09-16 | 40.56 | 40.91 | 39.11 | 39.90 | 19M |
| 11 | 2026-09-15 | 35.10 | 42.12 | 34.91 | 40.55 | 24M |
| 12 | 2026-09-14 | 33.12 | 35.59 | 33.10 | 35.10 | 5M |
52W
Data range
28.88
23.4%
82.70
High/low over the last 250 trading days, and where the price sits.
← Stocks