Sunsea AIoT Technology
日海智能 SZ002313 Forward-adjusted MAIN
8.76
-0.17
(-1.90%)
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
9.02
High
9.04
Low
8.75
Prev close
8.93
Amplitude
3.25%
Volume
16.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.92
MA10
8.72
MA20
8.64
MA60
8.31
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 | 9.02 | 9.04 | 8.75 | 8.76 | 17M |
| 2 | 2026-09-29 | 8.61 | 9.40 | 8.54 | 8.93 | 24M |
| 3 | 2026-09-28 | 9.05 | 9.06 | 8.60 | 8.63 | 17M |
| 4 | 2026-09-24 | 9.10 | 9.21 | 8.93 | 8.98 | 33M |
| 5 | 2026-09-23 | 9.67 | 9.98 | 9.17 | 9.31 | 60M |
| 6 | 2026-09-22 | 8.48 | 9.30 | 8.41 | 9.30 | 18M |
| 7 | 2026-09-21 | 8.35 | 8.45 | 8.30 | 8.45 | 5M |
| 8 | 2026-09-18 | 8.33 | 8.41 | 8.26 | 8.30 | 4M |
| 9 | 2026-09-17 | 8.33 | 8.35 | 8.10 | 8.24 | 4M |
| 10 | 2026-09-16 | 8.09 | 8.35 | 8.00 | 8.33 | 6M |
| 11 | 2026-09-15 | 8.33 | 8.37 | 8.05 | 8.09 | 6M |
| 12 | 2026-09-14 | 8.41 | 8.46 | 8.29 | 8.33 | 6M |
52W
Data range
6.82
34.8%
12.39
High/low over the last 250 trading days, and where the price sits.
← Stocks