Guomai Technologies
国脉科技 SZ002093 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
7.76
-0.22
(-2.76%)
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
8.01
High
8.08
Low
7.72
Prev close
7.98
Amplitude
4.51%
Volume
32.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.85
MA10
7.71
MA20
7.48
MA60
6.96
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 | 8.01 | 8.08 | 7.72 | 7.76 | 33M |
| 2 | 2026-09-29 | 8.00 | 8.00 | 7.84 | 7.98 | 41M |
| 3 | 2026-09-28 | 7.66 | 8.19 | 7.59 | 8.16 | 63M |
| 4 | 2026-09-24 | 7.51 | 7.87 | 7.46 | 7.77 | 41M |
| 5 | 2026-09-23 | 7.68 | 7.71 | 7.40 | 7.58 | 33M |
| 6 | 2026-09-22 | 7.43 | 7.88 | 7.34 | 7.75 | 54M |
| 7 | 2026-09-21 | 7.40 | 7.60 | 7.29 | 7.45 | 29M |
| 8 | 2026-09-18 | 7.40 | 7.59 | 7.31 | 7.40 | 34M |
| 9 | 2026-09-17 | 7.69 | 7.70 | 7.41 | 7.45 | 45M |
| 10 | 2026-09-16 | 7.42 | 8.25 | 7.39 | 7.78 | 68M |
| 11 | 2026-09-15 | 7.38 | 7.57 | 7.26 | 7.50 | 41M |
| 12 | 2026-09-14 | 7.23 | 7.68 | 7.21 | 7.39 | 46M |
52W
Data range
6.00
21.3%
14.25
High/low over the last 250 trading days, and where the price sits.
← Stocks