Create Technology & Science

创元科技 SZ000551 Forward-adjusted MAIN R Margin-eligible · 2013-01-31

11.66 -0.03 (-0.26%)

Sectors

ThemePM2.5 -1.21% ThemeReducers -0.09% ThemeBank Shareholding +0.36% ThemeUltra-high Voltage -0.39% ThemeMonkeypox +2.96% ThemeAir-Source Heat Pumps -0.15% IndustryEnvironmental Equipment -1.33%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

11.70

High

11.81

Low

11.58

Prev close

11.69

Amplitude

1.97%

Volume

6.7M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

11.89

MA10

12.08

MA20

12.11

MA60

13.12

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

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	11.70	11.81	11.58	11.66	7M
2	2026-09-29	11.60	11.82	11.60	11.69	6M
3	2026-09-28	12.13	12.13	11.55	11.63	12M
4	2026-09-24	12.26	12.33	12.13	12.14	6M
5	2026-09-23	12.32	12.34	12.24	12.33	6M
6	2026-09-22	12.55	12.56	12.28	12.33	10M
7	2026-09-21	12.36	12.52	12.33	12.45	9M
8	2026-09-18	12.15	12.43	12.11	12.36	16M
9	2026-09-17	12.11	12.21	11.98	11.99	8M
10	2026-09-16	11.99	12.24	11.92	12.17	8M
11	2026-09-15	12.18	12.23	12.01	12.03	7M
12	2026-09-14	11.85	12.34	11.76	12.18	14M

52W

Data range

10.51 10.1% 21.92

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

← Stocks