SINO-High
新瀚新材 SZ301076 Forward-adjusted GEM
20.40
-0.21
(-1.02%)
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
20.69
High
20.92
Low
20.30
Prev close
20.61
Amplitude
3.01%
Volume
2.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.81
MA10
20.88
MA20
21.08
MA60
21.51
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.69 | 20.92 | 20.30 | 20.40 | 2M |
| 2 | 2026-09-29 | 20.80 | 20.80 | 20.29 | 20.61 | 2M |
| 3 | 2026-09-28 | 21.15 | 21.19 | 20.31 | 20.48 | 3M |
| 4 | 2026-09-24 | 21.40 | 21.83 | 21.15 | 21.15 | 3M |
| 5 | 2026-09-23 | 21.59 | 21.69 | 21.36 | 21.43 | 3M |
| 6 | 2026-09-22 | 21.75 | 21.75 | 21.23 | 21.57 | 4M |
| 7 | 2026-09-21 | 21.00 | 21.57 | 20.75 | 21.49 | 4M |
| 8 | 2026-09-18 | 20.77 | 21.11 | 20.66 | 20.94 | 4M |
| 9 | 2026-09-17 | 20.14 | 20.53 | 20.01 | 20.52 | 4M |
| 10 | 2026-09-16 | 19.98 | 20.47 | 19.80 | 20.21 | 3M |
| 11 | 2026-09-15 | 20.14 | 20.76 | 19.85 | 20.06 | 4M |
| 12 | 2026-09-14 | 20.01 | 20.23 | 19.66 | 20.11 | 3M |
52W
Data range
18.73
6.1%
46.27
High/low over the last 250 trading days, and where the price sits.
← Stocks