Zhangjiagang Freetrade Science & Technology Group
保税科技 SH600794 Forward-adjusted MAIN
3.19
0.00
(0.00%)
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
3.20
High
3.23
Low
3.17
Prev close
3.19
Amplitude
1.88%
Volume
7.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.17
MA10
3.19
MA20
3.23
MA60
3.15
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.20 | 3.23 | 3.17 | 3.19 | 7M |
| 2 | 2026-09-29 | 3.15 | 3.21 | 3.14 | 3.19 | 9M |
| 3 | 2026-09-28 | 3.16 | 3.19 | 3.13 | 3.16 | 9M |
| 4 | 2026-09-24 | 3.16 | 3.20 | 3.14 | 3.17 | 12M |
| 5 | 2026-09-23 | 3.19 | 3.21 | 3.16 | 3.16 | 10M |
| 6 | 2026-09-22 | 3.25 | 3.25 | 3.19 | 3.20 | 13M |
| 7 | 2026-09-21 | 3.21 | 3.25 | 3.19 | 3.24 | 11M |
| 8 | 2026-09-18 | 3.22 | 3.24 | 3.19 | 3.21 | 9M |
| 9 | 2026-09-17 | 3.17 | 3.23 | 3.13 | 3.22 | 13M |
| 10 | 2026-09-16 | 3.16 | 3.19 | 3.13 | 3.18 | 11M |
| 11 | 2026-09-15 | 3.23 | 3.25 | 3.16 | 3.18 | 11M |
| 12 | 2026-09-14 | 3.24 | 3.29 | 3.23 | 3.24 | 10M |
52W
Data range
2.82
21.8%
4.52
High/low over the last 250 trading days, and where the price sits.
← Stocks