Qingdao Gon Technology

国恩股份 SZ002768 Forward-adjusted MAIN R Margin-eligible · 2022-10-24

69.81 -1.21 (-1.70%)

Sectors

ThemePEEK Material -0.14% ThemeSports Industry -0.26% ThemePhotoresist -1.30% ThemeBiodegradable Plastics -0.19% ThemeFoxconn Concept -1.81% ThemeFootball Concept -0.04% IndustryPlastic Products -1.18%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

71.05

High

71.80

Low

68.00

Prev close

71.02

Amplitude

5.35%

Volume

7.7M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

73.61

MA10

70.85

MA20

66.17

MA60

59.88

🕰 Time machine Pick a date to see history up to that day

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.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	71.05	71.80	68.00	69.81	8M
2	2026-09-29	69.07	72.10	68.68	71.02	9M
3	2026-09-28	78.01	78.07	70.21	70.21	14M
4	2026-09-24	77.44	79.59	77.00	78.01	13M
5	2026-09-23	76.00	79.73	74.29	79.02	16M
6	2026-09-22	68.05	74.86	68.01	74.86	14M
7	2026-09-21	68.88	69.19	67.16	68.05	8M
8	2026-09-18	65.77	69.16	63.10	67.89	10M
9	2026-09-17	64.38	66.30	64.00	65.22	7M
10	2026-09-16	61.71	64.88	61.54	64.40	7M
11	2026-09-15	62.10	62.82	61.43	61.77	5M
12	2026-09-14	60.94	63.65	59.80	62.53	6M

52W

Data range

29.77 80.1% 79.73

High/low over the last 250 trading days, and where the price sits.

← Stocks