Tongyu Advanced Materials
同宇新材 SZ301630 Forward-adjusted GEM
191.55
-7.71
(-3.87%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
203.26
High
204.40
Low
190.67
Prev close
199.26
Amplitude
6.89%
Volume
1.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
204.36
MA10
203.94
MA20
196.17
MA60
184.11
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 203.26 | 204.40 | 190.67 | 191.55 | 1M |
| 2 | 2026-09-29 | 195.50 | 201.80 | 195.10 | 199.26 | 1M |
| 3 | 2026-09-28 | 214.39 | 214.39 | 195.02 | 196.06 | 2M |
| 4 | 2026-09-24 | 219.60 | 225.00 | 214.55 | 215.40 | 2M |
| 5 | 2026-09-23 | 202.88 | 225.00 | 202.07 | 219.54 | 3M |
| 6 | 2026-09-22 | 208.69 | 209.63 | 201.18 | 202.07 | 2M |
| 7 | 2026-09-21 | 205.00 | 206.80 | 202.11 | 204.60 | 1M |
| 8 | 2026-09-18 | 205.00 | 206.80 | 199.68 | 203.16 | 2M |
| 9 | 2026-09-17 | 201.00 | 208.00 | 201.00 | 201.81 | 2M |
| 10 | 2026-09-16 | 201.50 | 206.20 | 195.08 | 205.90 | 3M |
| 11 | 2026-09-15 | 180.81 | 202.32 | 180.81 | 197.57 | 3M |
| 12 | 2026-09-14 | 175.60 | 185.90 | 173.32 | 183.61 | 2M |
52W
Data range
114.30
38.2%
316.29
High/low over the last 250 trading days, and where the price sits.
← Stocks