Guoguang Electric
国光电器 SZ002045 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
8.57
-0.21
(-2.39%)
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
8.81
High
8.88
Low
8.56
Prev close
8.78
Amplitude
3.64%
Volume
9.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.79
MA10
8.95
MA20
9.02
MA60
8.54
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 | 8.81 | 8.88 | 8.56 | 8.57 | 10M |
| 2 | 2026-09-29 | 8.65 | 8.85 | 8.60 | 8.78 | 10M |
| 3 | 2026-09-28 | 8.87 | 8.88 | 8.50 | 8.63 | 13M |
| 4 | 2026-09-24 | 9.11 | 9.18 | 8.86 | 8.89 | 13M |
| 5 | 2026-09-23 | 9.37 | 9.39 | 9.01 | 9.09 | 22M |
| 6 | 2026-09-22 | 9.32 | 9.63 | 9.28 | 9.40 | 33M |
| 7 | 2026-09-21 | 9.06 | 9.11 | 8.98 | 9.06 | 12M |
| 8 | 2026-09-18 | 9.14 | 9.20 | 8.99 | 9.05 | 15M |
| 9 | 2026-09-17 | 8.83 | 9.15 | 8.80 | 9.15 | 16M |
| 10 | 2026-09-16 | 8.66 | 8.95 | 8.54 | 8.86 | 17M |
| 11 | 2026-09-15 | 8.97 | 8.99 | 8.64 | 8.66 | 14M |
| 12 | 2026-09-14 | 8.93 | 9.04 | 8.81 | 8.90 | 12M |
52W
Data range
7.20
11.6%
18.99
High/low over the last 250 trading days, and where the price sits.
← Stocks