Pantum Technology
奔图科技 SZ002180 Forward-adjusted MAIN R Margin-eligible · 2018-10-15
16.14
-0.12
(-0.74%)
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
16.24
High
16.47
Low
16.12
Prev close
16.26
Amplitude
2.15%
Volume
4.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.45
MA10
16.59
MA20
16.61
MA60
16.97
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 | 16.24 | 16.47 | 16.12 | 16.14 | 5M |
| 2 | 2026-09-29 | 16.11 | 16.39 | 16.00 | 16.26 | 7M |
| 3 | 2026-09-28 | 16.66 | 16.66 | 16.02 | 16.07 | 9M |
| 4 | 2026-09-24 | 17.04 | 17.11 | 16.47 | 16.66 | 12M |
| 5 | 2026-09-23 | 17.60 | 17.67 | 17.08 | 17.13 | 12M |
| 6 | 2026-09-22 | 17.50 | 18.13 | 17.48 | 17.72 | 23M |
| 7 | 2026-09-21 | 16.87 | 17.68 | 16.71 | 17.45 | 32M |
| 8 | 2026-09-18 | 16.18 | 16.27 | 16.03 | 16.09 | 7M |
| 9 | 2026-09-17 | 16.25 | 16.39 | 16.03 | 16.04 | 5M |
| 10 | 2026-09-16 | 16.18 | 16.38 | 16.00 | 16.32 | 6M |
| 11 | 2026-09-15 | 16.35 | 16.49 | 16.18 | 16.19 | 8M |
| 12 | 2026-09-14 | 16.26 | 16.52 | 16.21 | 16.29 | 4M |
52W
Data range
12.80
26.8%
25.26
High/low over the last 250 trading days, and where the price sits.
← Stocks