Guangzhou Newlife New Material
新莱福 SZ301323 Forward-adjusted GEM
72.34
-0.50
(-0.69%)
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
73.15
High
74.74
Low
71.38
Prev close
72.84
Amplitude
4.61%
Volume
996.8K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
75.30
MA10
75.99
MA20
72.77
MA60
72.41
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 73.15 | 74.74 | 71.38 | 72.34 | 997K |
| 2 | 2026-09-29 | 74.30 | 74.49 | 72.82 | 72.84 | 855K |
| 3 | 2026-09-28 | 77.42 | 77.42 | 73.19 | 73.98 | 2M |
| 4 | 2026-09-24 | 79.42 | 80.70 | 77.45 | 77.58 | 2M |
| 5 | 2026-09-23 | 78.00 | 80.97 | 77.13 | 79.78 | 2M |
| 6 | 2026-09-22 | 77.41 | 77.98 | 76.30 | 77.09 | 998K |
| 7 | 2026-09-21 | 76.50 | 77.50 | 75.84 | 76.40 | 1M |
| 8 | 2026-09-18 | 76.98 | 77.65 | 75.75 | 76.16 | 1M |
| 9 | 2026-09-17 | 77.00 | 78.50 | 76.00 | 76.61 | 1M |
| 10 | 2026-09-16 | 75.92 | 77.77 | 74.21 | 77.08 | 2M |
| 11 | 2026-09-15 | 72.47 | 78.30 | 72.30 | 75.63 | 3M |
| 12 | 2026-09-14 | 67.64 | 73.22 | 66.47 | 72.83 | 2M |
52W
Data range
46.21
41.3%
109.47
High/low over the last 250 trading days, and where the price sits.
← Stocks