Beijing ZZNode Technologies

直真科技 SZ003007 Forward-adjusted MAIN

39.39 -1.16 (-2.86%)

Sectors

ThemeHuawei Ascend -1.35% ThemeHuawei Kunpeng -1.21%

✦ AI analysis

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

Open

40.92

High

40.98

Low

39.30

Prev close

40.55

Amplitude

4.14%

Volume

1.2M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

40.23

MA10

40.20

MA20

39.77

MA60

37.76

🕰 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	40.92	40.98	39.30	39.39	1M
2	2026-09-29	39.51	40.86	39.35	40.55	1M
3	2026-09-28	40.52	40.62	38.66	39.68	2M
4	2026-09-24	41.35	41.49	40.40	40.76	1M
5	2026-09-23	41.31	41.31	40.56	40.78	1M
6	2026-09-22	41.74	42.10	41.08	41.43	2M
7	2026-09-21	40.22	41.56	40.12	41.30	2M
8	2026-09-18	39.17	40.75	39.17	40.00	2M
9	2026-09-17	38.90	39.37	38.40	39.02	1M
10	2026-09-16	38.69	39.45	38.26	39.12	1M
11	2026-09-15	39.20	39.35	38.62	38.70	1M
12	2026-09-14	40.02	40.02	38.75	39.42	3M

52W

Data range

30.03 31.5% 59.74

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

← Stocks