China Zhenhua (Group) Science & Technology

振华科技 SZ000733 Forward-adjusted MAIN R Margin-eligible · 2019-08-19

39.13 +0.09 (+0.23%)

Sectors

ThemeMLCC -2.42% ThemeBrokerage Investment +0.58% ThemeSupercapacitors -0.90% IndustryDefense Electronics -1.14% RegionGuizhou +0.19%

✦ AI analysis

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

Open

39.19

High

39.33

Low

38.71

Prev close

39.04

Amplitude

1.59%

Volume

6.0M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

39.92

MA10

40.53

MA20

40.60

MA60

40.99

🕰 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	39.19	39.33	38.71	39.13	6M
2	2026-09-29	38.92	39.31	38.89	39.04	5M
3	2026-09-28	40.70	40.73	38.80	39.13	13M
4	2026-09-24	41.19	41.65	40.90	40.90	8M
5	2026-09-23	41.24	41.65	41.18	41.40	7M
6	2026-09-22	41.95	42.18	41.18	41.33	10M
7	2026-09-21	41.83	42.30	41.29	41.60	14M
8	2026-09-18	41.13	41.18	40.58	41.00	9M
9	2026-09-17	41.01	41.45	40.36	40.41	11M
10	2026-09-16	40.88	41.58	40.60	41.36	13M
11	2026-09-15	40.70	41.15	40.56	40.94	10M
12	2026-09-14	40.47	41.11	40.41	40.78	10M

52W

Data range

37.05 8.2% 62.30

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

← Stocks