Gospell Digital Technology
高斯贝尔 SZ002848 Forward-adjusted MAIN
14.42
-0.46
(-3.09%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.00
High
15.10
Low
14.31
Prev close
14.88
Amplitude
5.31%
Volume
7.4M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
15.04
MA10
15.17
MA20
14.68
MA60
13.54
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 | 15.00 | 15.10 | 14.31 | 14.42 | 7M |
| 2 | 2026-09-29 | 14.72 | 15.27 | 14.60 | 14.88 | 8M |
| 3 | 2026-09-28 | 15.26 | 15.39 | 14.26 | 14.82 | 15M |
| 4 | 2026-09-24 | 15.61 | 15.72 | 15.37 | 15.44 | 11M |
| 5 | 2026-09-23 | 15.50 | 15.80 | 15.15 | 15.66 | 16M |
| 6 | 2026-09-22 | 15.65 | 15.72 | 15.25 | 15.45 | 14M |
| 7 | 2026-09-21 | 15.30 | 15.76 | 15.20 | 15.53 | 21M |
| 8 | 2026-09-18 | 15.10 | 15.43 | 14.72 | 15.30 | 25M |
| 9 | 2026-09-17 | 14.99 | 15.48 | 14.83 | 15.08 | 23M |
| 10 | 2026-09-16 | 15.06 | 15.68 | 14.73 | 15.09 | 31M |
| 11 | 2026-09-15 | 14.50 | 16.16 | 13.78 | 14.93 | 41M |
| 12 | 2026-09-14 | 15.39 | 16.76 | 14.49 | 14.73 | 50M |
52W
Data range
7.32
67.0%
17.92
High/low over the last 250 trading days, and where the price sits.
← Stocks