Guangdong Tecsun Science & Technology
德生科技 SZ002908 Forward-adjusted MAIN
7.03
-0.10
(-1.40%)
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
7.15
High
7.16
Low
6.99
Prev close
7.13
Amplitude
2.38%
Volume
3.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.03
MA10
6.99
MA20
7.10
MA60
6.90
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 | 7.15 | 7.16 | 6.99 | 7.03 | 4M |
| 2 | 2026-09-29 | 6.96 | 7.21 | 6.93 | 7.13 | 5M |
| 3 | 2026-09-28 | 7.00 | 7.04 | 6.89 | 6.98 | 3M |
| 4 | 2026-09-24 | 7.03 | 7.09 | 6.97 | 7.00 | 3M |
| 5 | 2026-09-23 | 7.12 | 7.15 | 7.02 | 7.02 | 3M |
| 6 | 2026-09-22 | 7.09 | 7.20 | 7.03 | 7.13 | 5M |
| 7 | 2026-09-21 | 6.85 | 7.05 | 6.84 | 7.02 | 5M |
| 8 | 2026-09-18 | 6.86 | 6.96 | 6.81 | 6.84 | 4M |
| 9 | 2026-09-17 | 6.88 | 6.91 | 6.74 | 6.86 | 3M |
| 10 | 2026-09-16 | 6.80 | 6.90 | 6.73 | 6.85 | 3M |
| 11 | 2026-09-15 | 7.01 | 7.08 | 6.79 | 6.81 | 4M |
| 12 | 2026-09-14 | 7.00 | 7.10 | 6.99 | 7.01 | 3M |
52W
Data range
6.10
17.3%
11.47
High/low over the last 250 trading days, and where the price sits.
← Stocks