Ningxia Xiaoming Agriculture & Animal Husbandry
晓鸣股份 SZ300967 Forward-adjusted GEM
15.80
-0.14
(-0.88%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.96
High
16.10
Low
15.73
Prev close
15.94
Amplitude
2.32%
Volume
1.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.08
MA10
16.33
MA20
17.03
MA60
16.13
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 | 15.96 | 16.10 | 15.73 | 15.80 | 2M |
| 2 | 2026-09-29 | 16.05 | 16.16 | 15.90 | 15.94 | 2M |
| 3 | 2026-09-28 | 16.11 | 16.32 | 15.86 | 16.15 | 3M |
| 4 | 2026-09-24 | 16.29 | 16.42 | 16.10 | 16.15 | 2M |
| 5 | 2026-09-23 | 16.77 | 16.77 | 16.33 | 16.34 | 3M |
| 6 | 2026-09-22 | 16.60 | 16.87 | 16.24 | 16.69 | 4M |
| 7 | 2026-09-21 | 16.80 | 17.07 | 16.43 | 16.79 | 4M |
| 8 | 2026-09-18 | 16.54 | 16.70 | 16.30 | 16.67 | 4M |
| 9 | 2026-09-17 | 16.31 | 16.63 | 16.10 | 16.54 | 5M |
| 10 | 2026-09-16 | 16.51 | 16.60 | 16.20 | 16.27 | 4M |
| 11 | 2026-09-15 | 17.01 | 17.04 | 16.52 | 16.53 | 3M |
| 12 | 2026-09-14 | 17.50 | 17.69 | 16.88 | 16.93 | 5M |
52W
Data range
13.41
20.6%
25.03
High/low over the last 250 trading days, and where the price sits.
← Stocks