振芯科技

SZ300101 Forward-adjusted GEM

13.56 -0.30 (-2.16%)

Open

13.95

High

13.96

Low

13.56

Prev close

13.86

Amplitude

2.89%

Volume

729.2万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

14.02

MA10

14.00

MA20

14.14

MA60

14.43

🕰 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	13.95	13.96	13.56	13.56	729万
2	2026-09-29	13.82	13.99	13.73	13.86	708万
3	2026-09-28	14.28	14.51	13.70	13.82	1,366万
4	2026-09-24	14.83	15.25	14.25	14.51	2,366万
5	2026-09-23	14.19	14.50	14.02	14.33	907万
6	2026-09-22	14.10	14.47	14.10	14.19	777万
7	2026-09-21	13.99	14.17	13.95	14.06	533万
8	2026-09-18	13.88	14.17	13.80	13.97	558万
9	2026-09-17	13.88	14.05	13.67	13.76	496万
10	2026-09-16	13.73	14.04	13.64	13.96	432万
11	2026-09-15	13.90	13.99	13.74	13.75	412万
12	2026-09-14	13.98	14.08	13.80	13.95	488万

Data range

13.26 1.3% 35.90

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

← Stocks