Zhejiang Xinchai
新柴股份 SZ301032 Forward-adjusted GEM
10.25
-0.19
(-1.82%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.48
High
10.52
Low
10.24
Prev close
10.44
Amplitude
2.68%
Volume
2.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.27
MA10
10.14
MA20
10.16
MA60
9.90
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 | 10.48 | 10.52 | 10.24 | 10.25 | 3M |
| 2 | 2026-09-29 | 10.26 | 10.50 | 10.20 | 10.44 | 3M |
| 3 | 2026-09-28 | 10.26 | 10.36 | 10.10 | 10.28 | 4M |
| 4 | 2026-09-24 | 10.10 | 10.27 | 10.10 | 10.22 | 2M |
| 5 | 2026-09-23 | 10.23 | 10.23 | 10.09 | 10.16 | 3M |
| 6 | 2026-09-22 | 10.19 | 10.38 | 10.12 | 10.22 | 4M |
| 7 | 2026-09-21 | 10.00 | 10.20 | 9.96 | 10.13 | 3M |
| 8 | 2026-09-18 | 10.01 | 10.13 | 9.85 | 9.95 | 4M |
| 9 | 2026-09-17 | 9.76 | 10.04 | 9.66 | 9.98 | 4M |
| 10 | 2026-09-16 | 9.62 | 9.80 | 9.53 | 9.76 | 3M |
| 11 | 2026-09-15 | 9.98 | 10.06 | 9.61 | 9.62 | 4M |
| 12 | 2026-09-14 | 9.90 | 10.15 | 9.72 | 10.01 | 4M |
52W
Data range
8.41
27.9%
15.00
High/low over the last 250 trading days, and where the price sits.
← Stocks