Tianjin Guoan Mengguli New Materials Science & Technology
盟固利 SZ301487 Forward-adjusted GEM
17.16
+1.34
(+8.47%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.82
High
17.89
Low
15.70
Prev close
15.82
Amplitude
13.84%
Volume
47.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
15.89
MA10
15.99
MA20
15.77
MA60
16.03
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.82 | 17.89 | 15.70 | 17.16 | 47M |
| 2 | 2026-09-29 | 15.05 | 16.27 | 15.04 | 15.82 | 19M |
| 3 | 2026-09-28 | 15.50 | 15.65 | 14.85 | 15.02 | 9M |
| 4 | 2026-09-24 | 15.79 | 15.87 | 15.52 | 15.58 | 6M |
| 5 | 2026-09-23 | 15.97 | 16.00 | 15.77 | 15.85 | 6M |
| 6 | 2026-09-22 | 16.12 | 16.22 | 15.93 | 15.96 | 9M |
| 7 | 2026-09-21 | 16.27 | 16.31 | 16.02 | 16.11 | 11M |
| 8 | 2026-09-18 | 16.05 | 16.32 | 15.93 | 16.24 | 11M |
| 9 | 2026-09-17 | 16.18 | 16.28 | 15.86 | 15.93 | 11M |
| 10 | 2026-09-16 | 15.50 | 16.32 | 15.30 | 16.20 | 18M |
| 11 | 2026-09-15 | 15.39 | 15.89 | 15.23 | 15.59 | 12M |
| 12 | 2026-09-14 | 14.86 | 15.59 | 14.73 | 15.39 | 12M |
52W
Data range
14.09
19.2%
30.11
High/low over the last 250 trading days, and where the price sits.
← Stocks