Zhejiang Chinastars New Materials Group
星华新材 SZ301077 Forward-adjusted GEM
21.25
-0.24
(-1.12%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.55
High
21.72
Low
21.16
Prev close
21.49
Amplitude
2.61%
Volume
691.9K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
21.62
MA10
21.80
MA20
21.59
MA60
20.95
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 | 21.55 | 21.72 | 21.16 | 21.25 | 692K |
| 2 | 2026-09-29 | 21.52 | 21.70 | 21.13 | 21.49 | 957K |
| 3 | 2026-09-28 | 21.99 | 21.99 | 21.11 | 21.37 | 1M |
| 4 | 2026-09-24 | 22.07 | 22.23 | 21.82 | 21.90 | 1M |
| 5 | 2026-09-23 | 22.04 | 22.25 | 21.75 | 22.07 | 2M |
| 6 | 2026-09-22 | 22.20 | 22.42 | 21.92 | 21.98 | 2M |
| 7 | 2026-09-21 | 22.10 | 22.35 | 21.98 | 22.28 | 2M |
| 8 | 2026-09-18 | 21.87 | 22.34 | 21.85 | 22.10 | 3M |
| 9 | 2026-09-17 | 21.60 | 21.94 | 21.41 | 21.91 | 2M |
| 10 | 2026-09-16 | 21.09 | 21.78 | 20.77 | 21.67 | 2M |
| 11 | 2026-09-15 | 21.05 | 21.59 | 20.61 | 20.98 | 2M |
| 12 | 2026-09-14 | 20.32 | 21.49 | 20.32 | 21.18 | 2M |
52W
Data range
17.86
15.9%
39.20
High/low over the last 250 trading days, and where the price sits.
← Stocks