Suzhou Shijia Science & Technology
世嘉科技 SZ002796 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
25.94
-0.67
(-2.52%)
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
27.00
High
27.02
Low
25.92
Prev close
26.61
Amplitude
4.13%
Volume
7.5M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
27.71
MA10
29.55
MA20
29.22
MA60
29.32
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 | 27.00 | 27.02 | 25.92 | 25.94 | 7M |
| 2 | 2026-09-29 | 25.91 | 27.10 | 25.71 | 26.61 | 10M |
| 3 | 2026-09-28 | 28.99 | 28.99 | 26.24 | 26.24 | 11M |
| 4 | 2026-09-24 | 30.31 | 30.50 | 29.10 | 29.16 | 7M |
| 5 | 2026-09-23 | 31.34 | 31.45 | 30.44 | 30.60 | 7M |
| 6 | 2026-09-22 | 32.01 | 32.17 | 31.20 | 31.30 | 12M |
| 7 | 2026-09-21 | 31.77 | 32.59 | 31.51 | 31.73 | 15M |
| 8 | 2026-09-18 | 32.22 | 32.68 | 31.14 | 31.77 | 24M |
| 9 | 2026-09-17 | 29.41 | 32.54 | 29.21 | 32.54 | 24M |
| 10 | 2026-09-16 | 27.49 | 29.86 | 27.49 | 29.58 | 11M |
| 11 | 2026-09-15 | 27.77 | 28.30 | 27.50 | 27.55 | 5M |
| 12 | 2026-09-14 | 27.77 | 28.34 | 27.23 | 28.04 | 6M |
52W
Data range
16.11
19.0%
67.88
High/low over the last 250 trading days, and where the price sits.
← Stocks