GSP Automotive Group Wenzhou
冠盛股份 SH605088 Forward-adjusted MAIN
23.33
-0.42
(-1.77%)
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
23.99
High
24.19
Low
23.07
Prev close
23.75
Amplitude
4.72%
Volume
9.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.41
MA10
24.15
MA20
22.94
MA60
22.18
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 | 23.99 | 24.19 | 23.07 | 23.33 | 9M |
| 2 | 2026-09-29 | 24.10 | 24.70 | 23.50 | 23.75 | 10M |
| 3 | 2026-09-28 | 24.14 | 25.40 | 23.88 | 24.44 | 13M |
| 4 | 2026-09-24 | 25.10 | 25.40 | 24.05 | 24.60 | 16M |
| 5 | 2026-09-23 | 24.85 | 27.07 | 24.40 | 25.91 | 26M |
| 6 | 2026-09-22 | 24.55 | 24.98 | 24.18 | 24.61 | 13M |
| 7 | 2026-09-21 | 24.17 | 24.78 | 23.75 | 24.54 | 15M |
| 8 | 2026-09-18 | 25.33 | 26.13 | 24.06 | 24.20 | 25M |
| 9 | 2026-09-17 | 22.01 | 24.17 | 21.81 | 24.17 | 17M |
| 10 | 2026-09-16 | 22.02 | 22.16 | 21.56 | 21.97 | 10M |
| 11 | 2026-09-15 | 22.74 | 22.96 | 21.93 | 21.96 | 14M |
| 12 | 2026-09-14 | 23.01 | 23.99 | 22.59 | 22.74 | 24M |
52W
Data range
19.17
17.4%
43.11
High/low over the last 250 trading days, and where the price sits.
← Stocks