Guangdong Goworld
超声电子 SZ000823 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
23.28
-1.12
(-4.59%)
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
24.50
High
24.60
Low
23.06
Prev close
24.40
Amplitude
6.31%
Volume
124.2M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.31
MA10
24.47
MA20
21.23
MA60
16.93
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 | 24.50 | 24.60 | 23.06 | 23.28 | 124M |
| 2 | 2026-09-29 | 22.32 | 24.40 | 22.32 | 24.40 | 116M |
| 3 | 2026-09-28 | 24.00 | 24.39 | 22.03 | 22.18 | 160M |
| 4 | 2026-09-24 | 26.10 | 26.62 | 24.48 | 24.48 | 129M |
| 5 | 2026-09-23 | 25.15 | 27.74 | 24.66 | 27.20 | 224M |
| 6 | 2026-09-22 | 25.00 | 26.46 | 24.24 | 25.22 | 204M |
| 7 | 2026-09-21 | 23.26 | 25.72 | 22.86 | 25.20 | 181M |
| 8 | 2026-09-18 | 24.42 | 24.61 | 22.01 | 23.38 | 156M |
| 9 | 2026-09-17 | 24.39 | 25.07 | 23.76 | 24.22 | 146M |
| 10 | 2026-09-16 | 23.02 | 25.50 | 23.02 | 25.12 | 205M |
| 11 | 2026-09-15 | 23.00 | 24.89 | 22.80 | 23.90 | 240M |
| 12 | 2026-09-14 | 20.80 | 22.63 | 20.79 | 22.63 | 115M |
52W
Data range
11.43
64.6%
29.77
High/low over the last 250 trading days, and where the price sits.
← Stocks