航宇微

SZ300053 Forward-adjusted GEM

11.57 -0.13 (-1.11%)

Open

11.75

High

11.86

Low

11.50

Prev close

11.70

Amplitude

3.08%

Volume

1,066.2万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

11.87

MA10

12.05

MA20

12.04

MA60

12.53

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	11.75	11.86	11.50	11.57	1,066万
2	2026-09-29	11.70	11.82	11.61	11.70	760万
3	2026-09-28	12.18	12.18	11.57	11.69	1,377万
4	2026-09-24	12.16	12.39	12.10	12.13	1,077万
5	2026-09-23	12.32	12.42	12.17	12.24	1,042万
6	2026-09-22	12.61	12.66	12.34	12.36	1,373万
7	2026-09-21	12.43	12.58	12.34	12.47	1,754万
8	2026-09-18	12.00	12.44	12.00	12.36	2,179万
9	2026-09-17	12.00	12.22	11.80	11.85	1,506万
10	2026-09-16	11.77	12.19	11.75	12.17	1,718万
11	2026-09-15	11.72	11.86	11.66	11.70	767万
12	2026-09-14	11.86	11.91	11.70	11.78	843万

Data range

10.92 4.4% 25.86

High/low over the last 250 trading days, and where the price sits.

← Stocks