Newonder Special Electric
新特电气 SZ301120 Forward-adjusted GEM
14.25
-0.14
(-0.97%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
14.60
High
14.68
Low
14.21
Prev close
14.39
Amplitude
3.27%
Volume
3.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
14.47
MA10
14.66
MA20
14.78
MA60
14.76
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.60 | 14.68 | 14.21 | 14.25 | 3M |
| 2 | 2026-09-29 | 14.10 | 14.49 | 14.05 | 14.39 | 4M |
| 3 | 2026-09-28 | 14.55 | 14.70 | 14.00 | 14.15 | 5M |
| 4 | 2026-09-24 | 14.93 | 14.95 | 14.60 | 14.63 | 3M |
| 5 | 2026-09-23 | 15.10 | 15.12 | 14.83 | 14.95 | 4M |
| 6 | 2026-09-22 | 15.30 | 15.35 | 15.01 | 15.05 | 5M |
| 7 | 2026-09-21 | 15.00 | 15.20 | 14.94 | 15.17 | 6M |
| 8 | 2026-09-18 | 14.72 | 14.93 | 14.50 | 14.89 | 6M |
| 9 | 2026-09-17 | 14.60 | 14.76 | 14.37 | 14.44 | 4M |
| 10 | 2026-09-16 | 14.40 | 14.69 | 14.27 | 14.65 | 4M |
| 11 | 2026-09-15 | 14.57 | 14.66 | 14.33 | 14.38 | 4M |
| 12 | 2026-09-14 | 14.59 | 14.78 | 14.51 | 14.60 | 4M |
52W
Data range
11.78
13.7%
29.87
High/low over the last 250 trading days, and where the price sits.
← Stocks