Zhejiang MTCN Technology
中晶科技 SZ003026 Forward-adjusted MAIN
32.40
-0.92
(-2.76%)
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
33.71
High
33.80
Low
32.02
Prev close
33.32
Amplitude
5.34%
Volume
12.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
34.22
MA10
35.25
MA20
31.66
MA60
30.48
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 | 33.71 | 33.80 | 32.02 | 32.40 | 13M |
| 2 | 2026-09-29 | 33.79 | 34.58 | 33.15 | 33.32 | 17M |
| 3 | 2026-09-28 | 35.46 | 35.77 | 32.91 | 33.83 | 25M |
| 4 | 2026-09-24 | 35.30 | 37.44 | 35.28 | 35.55 | 32M |
| 5 | 2026-09-23 | 35.82 | 36.48 | 34.24 | 36.00 | 34M |
| 6 | 2026-09-22 | 37.52 | 37.52 | 35.25 | 35.66 | 40M |
| 7 | 2026-09-21 | 37.21 | 37.95 | 35.82 | 37.89 | 47M |
| 8 | 2026-09-18 | 40.70 | 40.70 | 36.75 | 37.20 | 57M |
| 9 | 2026-09-17 | 37.00 | 37.00 | 36.00 | 37.00 | 15M |
| 10 | 2026-09-16 | 31.77 | 33.64 | 31.51 | 33.64 | 15M |
| 11 | 2026-09-15 | 27.60 | 30.58 | 27.60 | 30.58 | 21M |
| 12 | 2026-09-14 | 26.90 | 28.11 | 26.60 | 27.80 | 5M |
52W
Data range
19.79
42.0%
49.80
High/low over the last 250 trading days, and where the price sits.
← Stocks