Ningbo Fangzheng Automobile Mould
宁波方正 SZ300998 Forward-adjusted GEM
29.67
+0.39
(+1.33%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
29.76
High
30.04
Low
29.11
Prev close
29.28
Amplitude
3.18%
Volume
2.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
29.85
MA10
30.79
MA20
30.73
MA60
26.88
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 | 29.76 | 30.04 | 29.11 | 29.67 | 2M |
| 2 | 2026-09-29 | 29.70 | 29.97 | 29.22 | 29.28 | 3M |
| 3 | 2026-09-28 | 29.60 | 30.72 | 28.88 | 29.32 | 6M |
| 4 | 2026-09-24 | 31.15 | 31.15 | 28.47 | 29.63 | 9M |
| 5 | 2026-09-23 | 32.80 | 32.83 | 31.18 | 31.37 | 5M |
| 6 | 2026-09-22 | 32.80 | 32.96 | 32.02 | 32.68 | 5M |
| 7 | 2026-09-21 | 31.37 | 32.88 | 31.12 | 32.88 | 6M |
| 8 | 2026-09-18 | 30.80 | 31.86 | 30.52 | 31.36 | 5M |
| 9 | 2026-09-17 | 31.08 | 31.19 | 30.12 | 30.42 | 3M |
| 10 | 2026-09-16 | 30.58 | 31.46 | 30.27 | 31.29 | 4M |
| 11 | 2026-09-15 | 32.00 | 32.13 | 30.35 | 30.44 | 4M |
| 12 | 2026-09-14 | 30.44 | 32.68 | 29.79 | 32.21 | 5M |
52W
Data range
16.00
63.7%
37.45
High/low over the last 250 trading days, and where the price sits.
← Stocks