Genbyte Technology
振邦智能 SZ003028 Forward-adjusted MAIN
23.48
-0.33
(-1.39%)
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
23.83
High
23.98
Low
23.35
Prev close
23.81
Amplitude
2.65%
Volume
772.6K
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
23.65
MA10
23.51
MA20
23.31
MA60
22.44
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 | 23.83 | 23.98 | 23.35 | 23.48 | 773K |
| 2 | 2026-09-29 | 23.90 | 23.92 | 23.48 | 23.81 | 1M |
| 3 | 2026-09-28 | 23.66 | 23.89 | 23.37 | 23.47 | 1M |
| 4 | 2026-09-24 | 23.98 | 24.03 | 23.31 | 23.61 | 825K |
| 5 | 2026-09-23 | 23.86 | 24.05 | 23.58 | 23.86 | 828K |
| 6 | 2026-09-22 | 23.71 | 24.14 | 23.71 | 23.85 | 1M |
| 7 | 2026-09-21 | 23.19 | 24.35 | 23.08 | 23.77 | 2M |
| 8 | 2026-09-18 | 23.32 | 23.45 | 23.05 | 23.20 | 1M |
| 9 | 2026-09-17 | 23.05 | 23.45 | 22.79 | 23.07 | 1M |
| 10 | 2026-09-16 | 22.43 | 23.29 | 22.20 | 23.02 | 2M |
| 11 | 2026-09-15 | 22.82 | 23.80 | 22.42 | 22.43 | 2M |
| 12 | 2026-09-14 | 22.65 | 24.66 | 22.50 | 23.20 | 3M |
52W
Data range
19.76
25.3%
34.48
High/low over the last 250 trading days, and where the price sits.
← Stocks