San Bian Science & Technology
三变科技 SZ002112 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
13.75
-0.12
(-0.87%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
13.89
High
13.98
Low
13.70
Prev close
13.87
Amplitude
2.02%
Volume
4.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
13.95
MA10
14.26
MA20
14.65
MA60
15.31
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 | 13.89 | 13.98 | 13.70 | 13.75 | 5M |
| 2 | 2026-09-29 | 13.92 | 14.07 | 13.80 | 13.87 | 5M |
| 3 | 2026-09-28 | 14.15 | 14.16 | 13.79 | 13.89 | 5M |
| 4 | 2026-09-24 | 14.15 | 14.26 | 14.07 | 14.10 | 6M |
| 5 | 2026-09-23 | 14.66 | 14.66 | 14.08 | 14.13 | 9M |
| 6 | 2026-09-22 | 14.75 | 14.81 | 14.55 | 14.60 | 9M |
| 7 | 2026-09-21 | 14.67 | 14.71 | 14.57 | 14.68 | 7M |
| 8 | 2026-09-18 | 14.55 | 14.95 | 14.48 | 14.67 | 9M |
| 9 | 2026-09-17 | 14.51 | 14.71 | 14.36 | 14.40 | 6M |
| 10 | 2026-09-16 | 14.48 | 14.65 | 14.31 | 14.56 | 7M |
| 11 | 2026-09-15 | 14.54 | 14.68 | 14.36 | 14.38 | 7M |
| 12 | 2026-09-14 | 14.61 | 14.88 | 14.54 | 14.61 | 6M |
52W
Data range
12.40
8.4%
28.54
High/low over the last 250 trading days, and where the price sits.
← Stocks