Newland Pharmaceutical
新天地 SZ301277 Forward-adjusted GEM
10.47
+0.15
(+1.45%)
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
10.32
High
10.57
Low
10.32
Prev close
10.32
Amplitude
2.42%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
10.37
MA10
10.20
MA20
10.10
MA60
10.34
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.32 | 10.57 | 10.32 | 10.47 | 4M |
| 2 | 2026-09-29 | 10.35 | 10.50 | 10.20 | 10.32 | 3M |
| 3 | 2026-09-28 | 10.24 | 10.50 | 10.19 | 10.35 | 3M |
| 4 | 2026-09-24 | 10.45 | 10.51 | 10.22 | 10.24 | 2M |
| 5 | 2026-09-23 | 10.38 | 10.55 | 10.34 | 10.45 | 3M |
| 6 | 2026-09-22 | 10.30 | 10.53 | 10.26 | 10.42 | 5M |
| 7 | 2026-09-21 | 9.93 | 10.58 | 9.86 | 10.42 | 6M |
| 8 | 2026-09-18 | 9.78 | 10.08 | 9.78 | 9.86 | 2M |
| 9 | 2026-09-17 | 9.69 | 9.83 | 9.60 | 9.79 | 2M |
| 10 | 2026-09-16 | 9.62 | 9.74 | 9.54 | 9.69 | 1M |
| 11 | 2026-09-15 | 9.91 | 9.91 | 9.63 | 9.65 | 2M |
| 12 | 2026-09-14 | 9.70 | 9.92 | 9.64 | 9.87 | 2M |
52W
Data range
8.45
38.2%
13.74
High/low over the last 250 trading days, and where the price sits.
← Stocks